Vanguard LifeStrategy Growth Inv (VASGX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:46PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| May 06, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| May 03, 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| May 02, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| May 01, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| Apr 30, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| Apr 29, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| Apr 26, 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
| Apr 25, 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| Apr 24, 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| Apr 23, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| Apr 22, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| Apr 19, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| Apr 18, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| Apr 17, 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| Apr 16, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| Apr 15, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| Apr 12, 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| Apr 11, 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| Apr 10, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| Apr 09, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| Apr 08, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| Apr 05, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Apr 04, 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| Apr 03, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| Apr 02, 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| Apr 01, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| Mar 28, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| Mar 27, 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| Mar 26, 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| Mar 25, 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| Mar 22, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | - |
| Mar 21, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| Mar 20, 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| Mar 19, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| Mar 18, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| Mar 15, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| Mar 14, 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| Mar 13, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| Mar 12, 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| Mar 11, 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| Mar 08, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| Mar 07, 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| Mar 06, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| Mar 05, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| Mar 04, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| Mar 01, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| Feb 29, 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| Feb 28, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| Feb 27, 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| Feb 26, 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| Feb 23, 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| Feb 22, 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| Feb 21, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| Feb 20, 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| Feb 16, 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| Feb 15, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| Feb 14, 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| Feb 13, 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| Feb 12, 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| Feb 09, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| Feb 08, 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| Feb 07, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| Feb 06, 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| Feb 05, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| Feb 02, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| Feb 01, 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| Jan 31, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| Jan 30, 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| Jan 29, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| Jan 26, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| Jan 25, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| Jan 24, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| Jan 23, 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| Jan 22, 2024 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| Jan 19, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| Jan 18, 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| Jan 17, 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| Jan 16, 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| Jan 12, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| Jan 11, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| Jan 10, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| Jan 09, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| Jan 08, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| Jan 05, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| Jan 04, 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| Jan 03, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| Jan 02, 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| Dec 29, 2023 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| Dec 28, 2023 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| Dec 27, 2023 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| Dec 27, 2023 | 0.586 Dividend | |||||
| Dec 27, 2023 | 0.275 Capital Gain | |||||
| Dec 26, 2023 | 42.19 | 42.19 | 42.19 | 42.19 | 41.33 | - |
| Dec 22, 2023 | 42.03 | 42.03 | 42.03 | 42.03 | 41.17 | - |
| Dec 21, 2023 | 41.98 | 41.98 | 41.98 | 41.98 | 41.12 | - |
| Dec 20, 2023 | 41.57 | 41.57 | 41.57 | 41.57 | 40.72 | - |
| Dec 19, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 41.14 | - |
| Dec 18, 2023 | 41.73 | 41.73 | 41.73 | 41.73 | 40.88 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.