Vanguard LifeStrategy Moderate Growth Fund Investor Shares (VSMGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.64
+0.08 (0.26%)
Apr 17, 2025, 8:04 PM EDT
VSMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 19, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.57% |
| Mar 18, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.35% |
| Mar 17, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.63% |
| Mar 14, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 1.16% |
| Mar 13, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.61% |
| Mar 12, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.29% |
| Mar 11, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.38% |
| Mar 10, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -1.38% |
| Mar 7, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.32% |
| Mar 6, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | -0.88% |
| Mar 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.79% |
| Mar 4, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.50% |
| Mar 3, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.62% |
| Feb 28, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.63% |
| Feb 27, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.90% |
| Feb 26, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.19% |
| Feb 25, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.16% |
| Feb 24, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -0.28% |
| Feb 21, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -0.71% |
| Feb 20, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| Feb 19, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -0.09% |
| Feb 18, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.12% |
| Feb 14, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.09% |
| Feb 13, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 0.87% |
| Feb 12, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -0.28% |
| Feb 11, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -0.06% |
| Feb 10, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.41% |
| Feb 7, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -0.56% |
| Feb 6, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.19% |