Vanguard LifeStrategy Mod Gr Inv Shrs (VSMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.03
-0.05 (-0.14%)
Sep 17, 2025, 4:00 PM EDT
VSMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | - | -0.14% |
| Sep 16, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.03% |
| Sep 15, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.40% |
| Sep 12, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -0.17% |
| Sep 11, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.63% |
| Sep 10, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0.23% |
| Sep 9, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| Sep 8, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.43% |
| Sep 5, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.23% |
| Sep 4, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 0.55% |
| Sep 3, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.29% |
| Sep 2, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -0.47% |
| Aug 29, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -0.41% |
| Aug 28, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0.26% |
| Aug 27, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.09% |
| Aug 26, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.20% |
| Aug 25, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.46% |
| Aug 22, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 1.18% |
| Aug 21, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -0.29% |
| Aug 20, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.03% |
| Aug 19, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -0.29% |
| Aug 18, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.06% |
| Aug 15, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -0.09% |
| Aug 14, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -0.23% |
| Aug 13, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.50% |
| Aug 12, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.68% |
| Aug 11, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.12% |
| Aug 8, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.21% |
| Aug 7, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 0.15% |
| Aug 6, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | 0.39% |
| Aug 5, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -0.09% |
| Aug 4, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 0.93% |
| Aug 1, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -0.45% |
| Jul 31, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.36% |
| Jul 30, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -0.33% |
| Jul 29, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 0.03% |
| Jul 28, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -0.32% |
| Jul 25, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 0.18% |
| Jul 24, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -0.21% |
| Jul 23, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 0.68% |
| Jul 22, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 0.21% |
| Jul 21, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | 0.27% |
| Jul 18, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| Jul 17, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 0.36% |
| Jul 16, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | 0.24% |
| Jul 15, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -0.36% |
| Jul 14, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 0.06% |
| Jul 11, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -0.45% |
| Jul 10, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.15% |
| Jul 9, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 0.45% |