Vanguard LifeStrategy Moderate Growth Fund Investor Shares (VSMGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.73
+0.02 (0.06%)
May 30, 2025, 4:00 PM EDT
VSMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | - | 0.06% |
| May 29, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 0.34% |
| May 28, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.46% |
| May 27, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 1.14% |
| May 23, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.09% |
| May 22, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.03% |
| May 21, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.92% |
| May 20, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | -0.15% |
| May 19, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.18% |
| May 16, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 0.34% |
| May 15, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.52% |
| May 14, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -0.15% |
| May 13, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 0.34% |
| May 12, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 1.35% |
| May 9, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.13% |
| May 8, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.03% |
| May 7, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.19% |
| May 6, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -0.22% |
| May 5, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.25% |
| May 2, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.85% |
| May 1, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.06% |
| Apr 30, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.09% |
| Apr 29, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.32% |
| Apr 28, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.29% |
| Apr 25, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.32% |
| Apr 24, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 1.23% |
| Apr 23, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.78% |
| Apr 22, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 1.32% |
| Apr 21, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.95% |
| Apr 17, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.26% |
| Apr 16, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.78% |
| Apr 15, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.16% |
| Apr 14, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.82% |
| Apr 11, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.16% |
| Apr 10, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.57% |
| Apr 9, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 4.47% |
| Apr 8, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.91% |
| Apr 7, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -1.10% |
| Apr 4, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -3.33% |
| Apr 3, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -2.09% |
| Apr 2, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.35% |
| Apr 1, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.32% |
| Mar 31, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.03% |
| Mar 28, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.79% |
| Mar 27, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.09% |
| Mar 26, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.69% |
| Mar 25, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.09% |
| Mar 24, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.60% |
| Mar 21, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.16% |
| Mar 20, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | -0.22% |