Vanguard LifeStrategy Mod Gr Inv Shrs (VSMGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 24 Jun 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 21 Jun 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 20 Jun 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 18 Jun 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 17 Jun 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 14 Jun 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 13 Jun 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 12 Jun 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 11 Jun 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 10 Jun 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 07 Jun 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 06 Jun 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 05 Jun 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 04 Jun 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 03 Jun 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 31 May 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 30 May 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 29 May 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 28 May 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 24 May 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 23 May 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 22 May 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 21 May 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| 20 May 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 17 May 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 16 May 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 15 May 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 14 May 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 13 May 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 10 May 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 09 May 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 08 May 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 07 May 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 06 May 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 03 May 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 02 May 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 01 May 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 30 Apr 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 29 Apr 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 26 Apr 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 25 Apr 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - |
| 24 Apr 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 23 Apr 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 22 Apr 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| 19 Apr 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 18 Apr 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 17 Apr 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 16 Apr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 15 Apr 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 12 Apr 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 11 Apr 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 10 Apr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 09 Apr 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 08 Apr 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 05 Apr 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 04 Apr 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 03 Apr 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 02 Apr 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
| 01 Apr 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 28 Mar 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 27 Mar 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 26 Mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| 25 Mar 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 22 Mar 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 21 Mar 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 20 Mar 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 19 Mar 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 18 Mar 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 15 Mar 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 14 Mar 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 13 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 12 Mar 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 11 Mar 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 08 Mar 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 07 Mar 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 06 Mar 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 05 Mar 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 04 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 01 Mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 29 Feb 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 28 Feb 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 27 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 26 Feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 23 Feb 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 22 Feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 21 Feb 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 20 Feb 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 16 Feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 15 Feb 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| 14 Feb 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 13 Feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 12 Feb 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 09 Feb 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 08 Feb 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 07 Feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 06 Feb 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 05 Feb 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 02 Feb 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 01 Feb 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.