Nasdaq - Delayed Quote
USD
Vanguard LifeStrategy 80/20 Inv Shrs (VASGX)
54.80
-0.74
(-1.33%)
At close: October 30 at 8:08:34 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
54.80
54.80
54.80
54.80
54.80
-
Oct 29, 2026
55.54
55.54
55.54
55.54
55.54
-
Oct 28, 2026
55.62
55.62
55.62
55.62
55.62
-
Oct 27, 2026
55.44
55.44
55.44
55.44
55.44
-
Oct 26, 2026
55.13
55.13
55.13
55.13
55.13
-
Oct 23, 2026
54.88
54.88
54.88
54.88
54.88
-
Oct 22, 2026
55.08
55.08
55.08
55.08
55.08
-
Oct 21, 2026
55.63
55.63
55.63
55.63
55.63
-
Oct 20, 2026
55.38
55.38
55.38
55.38
55.38
-
Oct 19, 2026
55.18
55.18
55.18
55.18
55.18
-
Oct 16, 2026
55.11
55.11
55.11
55.11
55.11
-
Oct 15, 2026
55.52
55.52
55.52
55.52
55.52
-
Oct 14, 2026
55.28
55.28
55.28
55.28
55.28
-
Oct 13, 2026
55.80
55.80
55.80
55.80
55.80
-
Oct 12, 2026
55.78
55.78
55.78
55.78
55.78
-
Oct 9, 2026
55.89
55.89
55.89
55.89
55.89
-
Oct 8, 2026
55.58
55.58
55.58
55.58
55.58
-
Oct 7, 2026
55.83
55.83
55.83
55.83
55.83
-
Oct 6, 2026
56.16
56.16
56.16
56.16
56.16
-
Oct 5, 2026
55.98
55.98
55.98
55.98
55.98
-
Oct 2, 2026
55.71
55.71
55.71
55.71
55.71
-
Oct 1, 2026
55.34
55.34
55.34
55.34
55.34
-
Sep 30, 2026
55.33
55.33
55.33
55.33
55.33
-
Sep 29, 2026
55.54
55.54
55.54
55.54
55.54
-
Sep 28, 2026
55.60
55.60
55.60
55.60
55.60
-
Sep 25, 2026
56.02
56.02
56.02
56.02
56.02
-
Sep 24, 2026
55.71
55.71
55.71
55.71
55.71
-
Sep 23, 2026
55.88
55.88
55.88
55.88
55.88
-
Sep 22, 2026
56.45
56.45
56.45
56.45
56.45
-
Sep 21, 2026
56.39
56.39
56.39
56.39
56.39
-
Sep 18, 2026
55.72
55.72
55.72
55.72
55.72
-
Sep 17, 2026
55.80
55.80
55.80
55.80
55.80
-
Sep 16, 2026
55.20
55.20
55.20
55.20
55.20
-
Sep 15, 2026
55.38
55.38
55.38
55.38
55.38
-
Sep 14, 2026
55.60
55.60
55.60
55.60
55.60
-
Sep 11, 2026
55.97
55.97
55.97
55.97
55.97
-
Sep 10, 2026
55.61
55.61
55.61
55.61
55.61
-
Sep 9, 2026
56.05
56.05
56.05
56.05
56.05
-
Sep 8, 2026
56.36
56.36
56.36
56.36
56.36
-
Sep 4, 2026
56.55
56.55
56.55
56.55
56.55
-
Sep 3, 2026
56.60
56.60
56.60
56.60
56.60
-
Sep 2, 2026
56.07
56.07
56.07
56.07
56.07
-
Sep 1, 2026
55.89
55.89
55.89
55.89
55.89
-
Aug 31, 2026
56.26
56.26
56.26
56.26
56.26
-
Aug 28, 2026
56.38
56.38
56.38
56.38
56.38
-
Aug 27, 2026
56.60
56.60
56.60
56.60
56.60
-
Aug 26, 2026
56.39
56.39
56.39
56.39
56.39
-
Aug 25, 2026
56.46
56.46
56.46
56.46
56.46
-
Aug 24, 2026
56.16
56.16
56.16
56.16
56.16
-
Aug 21, 2026
56.35
56.35
56.35
56.35
56.35
-
Aug 20, 2026
56.04
56.04
56.04
56.04
56.04
-
Aug 19, 2026
56.30
56.30
56.30
56.30
56.30
-
Aug 18, 2026
56.14
56.14
56.14
56.14
56.14
-
Aug 17, 2026
56.63
56.63
56.63
56.63
56.63
-
Aug 14, 2026
56.75
56.75
56.75
56.75
56.75
-
Aug 13, 2026
56.83
56.83
56.83
56.83
56.83
-
Aug 12, 2026
56.56
56.56
56.56
56.56
56.56
-
Aug 11, 2026
56.34
56.34
56.34
56.34
56.34
-
Aug 10, 2026
56.40
56.40
56.40
56.40
56.40
-
Aug 7, 2026
56.51
56.51
56.51
56.51
56.51
-
Aug 6, 2026
56.11
56.11
56.11
56.11
56.11
-
Aug 5, 2026
56.24
56.24
56.24
56.24
56.24
-
Aug 4, 2026
56.32
56.32
56.32
56.32
56.32
-
Aug 3, 2026
55.51
55.51
55.51
55.51
55.51
-
Jul 31, 2026
54.96
54.96
54.96
54.96
54.96
-
Jul 30, 2026
54.82
54.82
54.82
54.82
54.82
-
Jul 29, 2026
53.90
53.90
53.90
53.90
53.90
-
Jul 28, 2026
54.50
54.50
54.50
54.50
54.50
-
Jul 27, 2026
54.56
54.56
54.56
54.56
54.56
-
Jul 24, 2026
54.41
54.41
54.41
54.41
54.41
-
Jul 23, 2026
54.48
54.48
54.48
54.48
54.48
-
Jul 22, 2026
54.97
54.97
54.97
54.97
54.97
-
Jul 21, 2026
55.03
55.03
55.03
55.03
55.03
-
Jul 20, 2026
54.48
54.48
54.48
54.48
54.48
-
Jul 17, 2026
54.68
54.68
54.68
54.68
54.68
-
Jul 16, 2026
55.08
55.08
55.08
55.08
55.08
-
Jul 15, 2026
55.39
55.39
55.39
55.39
55.39
-
Jul 14, 2026
55.18
55.18
55.18
55.18
55.18
-
Jul 13, 2026
54.89
54.89
54.89
54.89
54.89
-
Jul 10, 2026
55.45
55.45
55.45
55.45
55.45
-
Jul 9, 2026
55.30
55.30
55.30
55.30
55.30
-
Jul 8, 2026
54.95
54.95
54.95
54.95
54.95
-
Jul 7, 2026
55.13
55.13
55.13
55.13
55.13
-
Jul 6, 2026
55.62
55.62
55.62
55.62
55.62
-
Jul 2, 2026
55.09
55.09
55.09
55.09
55.09
-
Jul 1, 2026
55.07
55.07
55.07
55.07
55.07
-
Jun 30, 2026
55.40
55.40
55.40
55.40
55.40
-
Jun 29, 2026
55.12
55.12
55.12
55.12
55.12
-
Jun 26, 2026
0.411
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
54.65
54.65
54.65
54.65
54.65
-
Jun 25, 2026
55.17
55.17
55.17
55.17
54.76
-
Jun 24, 2026
55.01
55.01
55.01
55.01
54.60
-
Jun 23, 2026
54.99
54.99
54.99
54.99
54.58
-
Jun 22, 2026
55.90
55.90
55.90
55.90
55.48
-
Jun 18, 2026
55.99
55.99
55.99
55.99
55.57
-
Jun 17, 2026
55.42
55.42
55.42
55.42
55.01
-
Jun 16, 2026
55.86
55.86
55.86
55.86
55.44
-
Jun 15, 2026
56.09
56.09
56.09
56.09
55.67
-
Jun 12, 2026
55.39
55.39
55.39
55.39
54.98
-
Jun 11, 2026
55.13
55.13
55.13
55.13
54.72
-
Jun 10, 2026
54.03
54.03
54.03
54.03
53.63
-
Jun 9, 2026
54.76
54.76
54.76
54.76
54.35
-
Jun 8, 2026
54.73
54.73
54.73
54.73
54.32
-
Jun 5, 2026
54.59
54.59
54.59
54.59
54.18
-
Jun 4, 2026
56.02
56.02
56.02
56.02
55.60
-
Jun 3, 2026
55.86
55.86
55.86
55.86
55.44
-
Jun 2, 2026
56.24
56.24
56.24
56.24
55.82
-
Jun 1, 2026
56.06
56.06
56.06
56.06
55.64
-
May 29, 2026
55.92
55.92
55.92
55.92
55.50
-
May 28, 2026
55.81
55.81
55.81
55.81
55.39
-
May 27, 2026
55.59
55.59
55.59
55.59
55.18
-
May 26, 2026
55.64
55.64
55.64
55.64
55.23
-
May 22, 2026
55.10
55.10
55.10
55.10
54.69
-
May 21, 2026
54.96
54.96
54.96
54.96
54.55
-
May 20, 2026
54.75
54.75
54.75
54.75
54.34
-
May 19, 2026
54.15
54.15
54.15
54.15
53.75
-
May 18, 2026
54.51
54.51
54.51
54.51
54.10
-
May 15, 2026
54.45
54.45
54.45
54.45
54.04
-
May 14, 2026
55.27
55.27
55.27
55.27
54.86
-
May 13, 2026
55.08
55.08
55.08
55.08
54.67
-
May 12, 2026
54.79
54.79
54.79
54.79
54.38
-
May 11, 2026
55.06
55.06
55.06
55.06
54.65
-
May 8, 2026
55.02
55.02
55.02
55.02
54.61
-
May 7, 2026
54.67
54.67
54.67
54.67
54.26
-
May 6, 2026
55.02
55.02
55.02
55.02
54.61
-
May 5, 2026
54.14
54.14
54.14
54.14
53.74
-
May 4, 2026
53.71
53.71
53.71
53.71
53.31
-
May 1, 2026
53.91
53.91
53.91
53.91
53.51
-
Apr 30, 2026
53.86
53.86
53.86
53.86
53.46
-
Apr 29, 2026
53.25
53.25
53.25
53.25
52.85
-
Apr 28, 2026
53.39
53.39
53.39
53.39
52.99
-
Apr 27, 2026
53.63
53.63
53.63
53.63
53.23
-
Apr 24, 2026
53.65
53.65
53.65
53.65
53.25
-
Apr 23, 2026
53.32
53.32
53.32
53.32
52.92
-
Apr 22, 2026
53.61
53.61
53.61
53.61
53.21
-
Apr 21, 2026
53.26
53.26
53.26
53.26
52.86
-
Apr 20, 2026
53.70
53.70
53.70
53.70
53.30
-
Apr 17, 2026
53.81
53.81
53.81
53.81
53.41
-
Apr 16, 2026
53.23
53.23
53.23
53.23
52.83
-
Apr 15, 2026
53.17
53.17
53.17
53.17
52.77
-
Apr 14, 2026
52.97
52.97
52.97
52.97
52.58
-
Apr 13, 2026
52.52
52.52
52.52
52.52
52.13
-
Apr 10, 2026
52.11
52.11
52.11
52.11
51.72
-
Apr 9, 2026
52.14
52.14
52.14
52.14
51.75
-
Apr 8, 2026
52.03
52.03
52.03
52.03
51.64
-
Apr 7, 2026
50.66
50.66
50.66
50.66
50.28
-
Apr 6, 2026
50.63
50.63
50.63
50.63
50.25
-
Apr 2, 2026
50.45
50.45
50.45
50.45
50.07
-
Apr 1, 2026
50.52
50.52
50.52
50.52
50.14
-
Mar 31, 2026
50.07
50.07
50.07
50.07
49.70
-
Mar 30, 2026
48.92
48.92
48.92
48.92
48.56
-
Mar 27, 2026
49.01
49.01
49.01
49.01
48.64
-
Mar 26, 2026
49.54
49.54
49.54
49.54
49.17
-
Mar 25, 2026
50.41
50.41
50.41
50.41
50.03
-
Mar 24, 2026
49.97
49.97
49.97
49.97
49.60
-
Mar 23, 2026
50.13
50.13
50.13
50.13
49.76
-
Mar 20, 2026
49.51
49.51
49.51
49.51
49.14
-
Mar 19, 2026
50.42
50.42
50.42
50.42
50.04
-
Mar 18, 2026
50.52
50.52
50.52
50.52
50.14
-
Mar 17, 2026
51.14
51.14
51.14
51.14
50.76
-
Mar 16, 2026
50.97
50.97
50.97
50.97
50.59
-
Mar 13, 2026
50.39
50.39
50.39
50.39
50.01
-
Mar 12, 2026
50.69
50.69
50.69
50.69
50.31
-
Mar 11, 2026
51.46
51.46
51.46
51.46
51.08
-
Mar 10, 2026
51.55
51.55
51.55
51.55
51.17
-
Mar 9, 2026
51.52
51.52
51.52
51.52
51.14
-
Mar 6, 2026
51.20
51.20
51.20
51.20
50.82
-
Mar 5, 2026
51.71
51.71
51.71
51.71
51.32
-
Mar 4, 2026
52.12
52.12
52.12
52.12
51.73
-
Mar 3, 2026
51.87
51.87
51.87
51.87
51.48
-
Mar 2, 2026
52.77
52.77
52.77
52.77
52.38
-
Feb 27, 2026
53.04
53.04
53.04
53.04
52.64
-
Feb 26, 2026
53.16
53.16
53.16
53.16
52.76
-
Feb 25, 2026
53.27
53.27
53.27
53.27
52.87
-
Feb 24, 2026
52.92
52.92
52.92
52.92
52.53
-
Feb 23, 2026
52.59
52.59
52.59
52.59
52.20
-
Feb 20, 2026
52.95
52.95
52.95
52.95
52.56
-
Feb 19, 2026
52.62
52.62
52.62
52.62
52.23
-
Feb 18, 2026
52.69
52.69
52.69
52.69
52.30
-
Feb 17, 2026
52.49
52.49
52.49
52.49
52.10
-
Feb 13, 2026
52.48
52.48
52.48
52.48
52.09
-
Feb 12, 2026
52.37
52.37
52.37
52.37
51.98
-
Feb 11, 2026
52.91
52.91
52.91
52.91
52.52
-
Feb 10, 2026
52.80
52.80
52.80
52.80
52.41
-
Feb 9, 2026
52.82
52.82
52.82
52.82
52.43
-
Feb 6, 2026
52.43
52.43
52.43
52.43
52.04
-
Feb 5, 2026
51.54
51.54
51.54
51.54
51.16
-
Feb 4, 2026
52.03
52.03
52.03
52.03
51.64
-
Feb 3, 2026
52.18
52.18
52.18
52.18
51.79
-
Feb 2, 2026
52.28
52.28
52.28
52.28
51.89
-
Jan 30, 2026
52.10
52.10
52.10
52.10
51.71
-
Jan 29, 2026
52.51
52.51
52.51
52.51
52.12
-
Jan 28, 2026
52.51
52.51
52.51
52.51
52.12
-
Jan 27, 2026
52.57
52.57
52.57
52.57
52.18
-
Jan 26, 2026
52.22
52.22
52.22
52.22
51.83
-
Jan 23, 2026
52.02
52.02
52.02
52.02
51.63
-
Jan 22, 2026
51.95
51.95
51.95
51.95
51.56
-
Jan 21, 2026
51.66
51.66
51.66
51.66
51.28
-
Jan 20, 2026
51.19
51.19
51.19
51.19
50.81
-
Jan 16, 2026
51.94
51.94
51.94
51.94
51.55
-
Jan 15, 2026
51.96
51.96
51.96
51.96
51.57
-
Jan 14, 2026
51.83
51.83
51.83
51.83
51.44
-
Jan 13, 2026
51.89
51.89
51.89
51.89
51.50
-
Jan 12, 2026
52.00
52.00
52.00
52.00
51.61
-
Jan 9, 2026
51.81
51.81
51.81
51.81
51.42
-
Jan 8, 2026
51.50
51.50
51.50
51.50
51.12
-
Jan 7, 2026
51.50
51.50
51.50
51.50
51.12
-
Jan 6, 2026
51.66
51.66
51.66
51.66
51.28
-
Jan 5, 2026
51.40
51.40
51.40
51.40
51.02
-
Jan 2, 2026
51.02
51.02
51.02
51.02
50.64
-
Dec 31, 2025
50.73
50.73
50.73
50.73
50.35
-
Dec 30, 2025
50.98
50.98
50.98
50.98
50.60
-
Dec 29, 2025
51.00
51.00
51.00
51.00
50.62
-
Dec 26, 2025
51.12
51.12
51.12
51.12
50.74
-
Dec 24, 2025
51.09
51.09
51.09
51.09
50.71
-
Dec 23, 2025
1.64
Distribution
Fund distributions shown include income and capital gains
Dec 23, 2025
50.99
50.99
50.99
50.99
50.61
-
Dec 22, 2025
52.43
52.43
52.43
52.43
50.41
-
Dec 19, 2025
52.14
52.14
52.14
52.14
50.13
-
Dec 18, 2025
51.83
51.83
51.83
51.83
49.83
-
Dec 17, 2025
51.49
51.49
51.49
51.49
49.51
-
Dec 16, 2025
51.87
51.87
51.87
51.87
49.87
-
Dec 15, 2025
52.03
52.03
52.03
52.03
50.03
-
Dec 12, 2025
52.03
52.03
52.03
52.03
50.03
-
Dec 11, 2025
52.43
52.43
52.43
52.43
50.41
-
Dec 10, 2025
52.32
52.32
52.32
52.32
50.31
-
Dec 9, 2025
51.92
51.92
51.92
51.92
49.92
-
Dec 8, 2025
51.99
51.99
51.99
51.99
49.99
-
Dec 5, 2025
52.12
52.12
52.12
52.12
50.11
-
Dec 4, 2025
52.06
52.06
52.06
52.06
50.06
-
Dec 3, 2025
52.00
52.00
52.00
52.00
50.00
-
Dec 2, 2025
51.83
51.83
51.83
51.83
49.83
-
Dec 1, 2025
51.71
51.71
51.71
51.71
49.72
-
Nov 28, 2025
51.95
51.95
51.95
51.95
49.95
-
Nov 26, 2025
51.76
51.76
51.76
51.76
49.77
-
Nov 25, 2025
51.40
51.40
51.40
51.40
49.42
-
Nov 24, 2025
50.98
50.98
50.98
50.98
49.02
-
Nov 21, 2025
50.50
50.50
50.50
50.50
48.56
-
Nov 20, 2025
50.05
50.05
50.05
50.05
48.12
-
Nov 19, 2025
50.65
50.65
50.65
50.65
48.70
-
Nov 18, 2025
50.62
50.62
50.62
50.62
48.67
-
Nov 17, 2025
50.95
50.95
50.95
50.95
48.99
-
Nov 14, 2025
51.39
51.39
51.39
51.39
49.41
-
Nov 13, 2025
51.46
51.46
51.46
51.46
49.48
-
Nov 12, 2025
52.10
52.10
52.10
52.10
50.09
-
Nov 11, 2025
52.00
52.00
52.00
52.00
50.00
-
Nov 10, 2025
51.85
51.85
51.85
51.85
49.85
-
Nov 7, 2025
51.27
51.27
51.27
51.27
49.30
-
Nov 6, 2025
51.19
51.19
51.19
51.19
49.22
-
Nov 5, 2025
51.52
51.52
51.52
51.52
49.54
-
Nov 4, 2025
51.34
51.34
51.34
51.34
49.36
-
Nov 3, 2025
51.88
51.88
51.88
51.88
49.88
-
Oct 31, 2025
51.80
51.80
51.80
51.80
49.81
-
