Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 1:41PM ET - U.S. Markets close in 2 hours and 19 minutes. Dow  1.46% Nasdaq  1.73%

Vanguard LifeStrategy Moderate Growth (VSMGX)

On Nov 30: 17.85   0.06 (0.34%)

MORE ON VSMGX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 30-Nov-09 17.85 17.85 17.85 17.85 0 17.85 27-Nov-09 17.79 17.79 17.79 17.79 0 17.79 25-Nov-09 18.00 18.00 18.00 18.00 0 18.00 24-Nov-09 17.91 17.91 17.91 17.91 0 17.91 23-Nov-09 17.91 17.91 17.91 17.91 0 17.91 20-Nov-09 17.76 17.76 17.76 17.76 0 17.76 19-Nov-09 17.80 17.80 17.80 17.80 0 17.80 18-Nov-09 17.95 17.95 17.95 17.95 0 17.95 17-Nov-09 17.98 17.98 17.98 17.98 0 17.98 16-Nov-09 17.97 17.97 17.97 17.97 0 17.97 13-Nov-09 17.76 17.76 17.76 17.76 0 17.76 12-Nov-09 17.68 17.68 17.68 17.68 0 17.68 11-Nov-09 17.80 17.80 17.80 17.80 0 17.80 10-Nov-09 17.73 17.73 17.73 17.73 0 17.73 9-Nov-09 17.74 17.74 17.74 17.74 0 17.74 6-Nov-09 17.47 17.47 17.47 17.47 0 17.47 5-Nov-09 17.44 17.44 17.44 17.44 0 17.44 4-Nov-09 17.24 17.24 17.24 17.24 0 17.24 3-Nov-09 17.22 17.22 17.22 17.22 0 17.22 2-Nov-09 17.22 17.22 17.22 17.22 0 17.22 30-Oct-09 17.16 17.16 17.16 17.16 0 17.16 29-Oct-09 17.43 17.43 17.43 17.43 0 17.43 28-Oct-09 17.20 17.20 17.20 17.20 0 17.20 27-Oct-09 17.42 17.42 17.42 17.42 0 17.42 26-Oct-09 17.44 17.44 17.44 17.44 0 17.44 23-Oct-09 17.60 17.60 17.60 17.60 0 17.60 22-Oct-09 17.76 17.76 17.76 17.76 0 17.76 21-Oct-09 17.66 17.66 17.66 17.66 0 17.66 20-Oct-09 17.76 17.76 17.76 17.76 0 17.76 19-Oct-09 17.82 17.82 17.82 17.82 0 17.82 16-Oct-09 17.69 17.69 17.69 17.69 0 17.69 15-Oct-09 17.78 17.78 17.78 17.78 0 17.78 14-Oct-09 17.75 17.75 17.75 17.75 0 17.75 13-Oct-09 17.57 17.57 17.57 17.57 0 17.57 12-Oct-09 17.59 17.59 17.59 17.59 0 17.59 9-Oct-09 17.53 17.53 17.53 17.53 0 17.53 8-Oct-09 17.51 17.51 17.51 17.51 0 17.51 7-Oct-09 17.43 17.43 17.43 17.43 0 17.43 6-Oct-09 17.37 17.37 17.37 17.37 0 17.37 5-Oct-09 17.22 17.22 17.22 17.22 0 17.22 2-Oct-09 17.05 17.05 17.05 17.05 0 17.05 1-Oct-09 17.12 17.12 17.12 17.12 0 17.12 30-Sep-09 17.38 17.38 17.38 17.38 0 17.38 29-Sep-09 17.42 17.42 17.42 17.42 0 17.42 28-Sep-09 17.44 17.44 17.44 17.44 0 17.44 25-Sep-09 17.23 17.23 17.23 17.23 0 17.23 24-Sep-09 17.28 17.28 17.28 17.28 0 17.28 23-Sep-09 17.39 17.39 17.39 17.39 0 17.39 22-Sep-09 17.50 17.50 17.50 17.50 0 17.50 21-Sep-09 17.40 17.40 17.40 17.40 0 17.40 18-Sep-09 17.45 17.45 17.45 17.45 0 17.45 17-Sep-09 17.44 17.44 17.44 17.44 0 17.44 16-Sep-09 17.46 17.46 17.46 17.46 0 17.46 15-Sep-09 17.27 17.27 17.27 17.27 0 17.27 14-Sep-09 17.23 17.23 17.23 17.23 0 17.23 11-Sep-09 17.19 17.19 17.19 17.19 0 17.19 10-Sep-09 17.19 17.19 17.19 17.19 0 17.19 9-Sep-09 17.03 17.03 17.03 17.03 0 17.03 8-Sep-09 16.93 16.93 16.93 16.93 0 16.93 4-Sep-09 16.81 16.81 16.81 16.81 0 16.81 3-Sep-09 16.69 16.69 16.69 16.69 0 16.69 2-Sep-09 16.60 16.60 16.60 16.60 0 16.60 1-Sep-09 16.61 16.61 16.61 16.61 0 16.61 31-Aug-09 16.84 16.84 16.84 16.84 0 16.84 28-Aug-09 16.93 16.93 16.93 16.93 0 16.93 27-Aug-09 16.93 16.93 16.93 16.93 0 16.93 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions