Vanguard LifeStrategy Moderate Growth Fund Investor Shares (VSMGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.38
-0.44 (-1.38%)
Mar 10, 2025, 6:47 PM EST
VSMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 5, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.47% |
| Feb 4, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.63% |
| Feb 3, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.47% |
| Jan 31, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.44% |
| Jan 30, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.59% |
| Jan 29, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.19% |
| Jan 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.38% |
| Jan 27, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.53% |
| Jan 24, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.09% |
| Jan 23, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0.22% |
| Jan 22, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.13% |
| Jan 21, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.85% |
| Jan 17, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.48% |
| Jan 16, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.13% |
| Jan 15, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 1.26% |
| Jan 14, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.23% |
| Jan 13, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.10% |
| Jan 10, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -1.15% |
| Jan 8, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| Jan 7, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.63% |
| Jan 6, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.32% |
| Jan 3, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.58% |
| Jan 2, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.10% |
| Dec 31, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.22% |
| Dec 30, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -6.02% |
| Dec 27, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 30.29 | -0.54% |
| Dec 26, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 30.45 | 0.09% |