Nasdaq - Delayed Quote
USD
Vanguard LifeStrategy 40/60 Inv (VSCGX)
22.34
-0.12
(-0.53%)
At close: October 30 at 8:04:17 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
22.34
22.34
22.34
22.34
22.34
-
Oct 29, 2026
22.46
22.46
22.46
22.46
22.46
-
Oct 28, 2026
22.46
22.46
22.46
22.46
22.46
-
Oct 27, 2026
22.43
22.43
22.43
22.43
22.43
-
Oct 26, 2026
22.36
22.36
22.36
22.36
22.36
-
Oct 23, 2026
22.30
22.30
22.30
22.30
22.30
-
Oct 22, 2026
22.36
22.36
22.36
22.36
22.36
-
Oct 21, 2026
22.40
22.40
22.40
22.40
22.40
-
Oct 20, 2026
22.34
22.34
22.34
22.34
22.34
-
Oct 19, 2026
22.28
22.28
22.28
22.28
22.28
-
Oct 16, 2026
22.30
22.30
22.30
22.30
22.30
-
Oct 15, 2026
22.39
22.39
22.39
22.39
22.39
-
Oct 14, 2026
22.28
22.28
22.28
22.28
22.28
-
Oct 13, 2026
22.38
22.38
22.38
22.38
22.38
-
Oct 12, 2026
22.36
22.36
22.36
22.36
22.36
-
Oct 9, 2026
22.38
22.38
22.38
22.38
22.38
-
Oct 8, 2026
22.33
22.33
22.33
22.33
22.33
-
Oct 7, 2026
22.34
22.34
22.34
22.34
22.34
-
Oct 6, 2026
22.41
22.41
22.41
22.41
22.41
-
Oct 5, 2026
22.35
22.35
22.35
22.35
22.35
-
Oct 2, 2026
22.30
22.30
22.30
22.30
22.30
-
Oct 1, 2026
22.24
22.24
22.24
22.24
22.24
-
Sep 30, 2026
22.22
22.22
22.22
22.22
22.22
-
Sep 29, 2026
22.27
22.27
22.27
22.27
22.27
-
Sep 28, 2026
0.147
Distribution
Fund distributions shown include income and capital gains
Sep 28, 2026
22.28
22.28
22.28
22.28
22.28
-
Sep 25, 2026
22.57
22.57
22.57
22.57
22.42
-
Sep 24, 2026
22.48
22.48
22.48
22.48
22.33
-
Sep 23, 2026
22.56
22.56
22.56
22.56
22.41
-
Sep 22, 2026
22.76
22.76
22.76
22.76
22.61
-
Sep 21, 2026
22.75
22.75
22.75
22.75
22.60
-
Sep 18, 2026
22.58
22.58
22.58
22.58
22.43
-
Sep 17, 2026
22.63
22.63
22.63
22.63
22.48
-
Sep 16, 2026
22.45
22.45
22.45
22.45
22.30
-
Sep 15, 2026
22.49
22.49
22.49
22.49
22.34
-
Sep 14, 2026
22.54
22.54
22.54
22.54
22.39
-
Sep 11, 2026
22.63
22.63
22.63
22.63
22.48
-
Sep 10, 2026
22.56
22.56
22.56
22.56
22.41
-
Sep 9, 2026
22.72
22.72
22.72
22.72
22.57
-
Sep 8, 2026
22.81
22.81
22.81
22.81
22.66
-
Sep 4, 2026
22.86
22.86
22.86
22.86
22.71
-
Sep 3, 2026
22.86
22.86
22.86
22.86
22.71
-
Sep 2, 2026
22.73
22.73
22.73
22.73
22.58
-
Sep 1, 2026
22.70
22.70
22.70
22.70
22.55
-
Aug 31, 2026
22.81
22.81
22.81
22.81
22.66
-
Aug 28, 2026
22.84
22.84
22.84
22.84
22.69
-
Aug 27, 2026
22.92
22.92
22.92
22.92
22.77
-
Aug 26, 2026
22.88
22.88
22.88
22.88
22.73
-
Aug 25, 2026
22.92
22.92
22.92
22.92
22.77
-
Aug 24, 2026
22.80
22.80
22.80
22.80
22.65
-
Aug 21, 2026
22.82
22.82
22.82
22.82
22.67
-
Aug 20, 2026
22.77
22.77
22.77
22.77
22.62
-
Aug 19, 2026
22.85
22.85
22.85
22.85
22.70
-
Aug 18, 2026
22.78
22.78
22.78
22.78
22.63
-
Aug 17, 2026
22.88
22.88
22.88
22.88
22.73
-
Aug 14, 2026
22.92
22.92
22.92
22.92
22.77
-
Aug 13, 2026
22.97
22.97
22.97
22.97
22.82
-
Aug 12, 2026
22.88
22.88
22.88
22.88
22.73
-
Aug 11, 2026
22.83
22.83
22.83
22.83
22.68
-
Aug 10, 2026
22.84
22.84
22.84
22.84
22.69
-
Aug 7, 2026
22.89
22.89
22.89
22.89
22.74
-
Aug 6, 2026
22.79
22.79
22.79
22.79
22.64
-
Aug 5, 2026
22.85
22.85
22.85
22.85
22.70
-
Aug 4, 2026
22.86
22.86
22.86
22.86
22.71
-
Aug 3, 2026
22.65
22.65
22.65
22.65
22.50
-
Jul 31, 2026
22.51
22.51
22.51
22.51
22.36
-
Jul 30, 2026
22.50
22.50
22.50
22.50
22.35
-
Jul 29, 2026
22.30
22.30
22.30
22.30
22.15
-
Jul 28, 2026
22.47
22.47
22.47
22.47
22.32
-
Jul 27, 2026
22.46
22.46
22.46
22.46
22.31
-
Jul 24, 2026
22.40
22.40
22.40
22.40
22.25
-
Jul 23, 2026
22.40
22.40
22.40
22.40
22.25
-
Jul 22, 2026
22.53
22.53
22.53
22.53
22.38
-
Jul 21, 2026
22.56
22.56
22.56
22.56
22.41
-
Jul 20, 2026
22.46
22.46
22.46
22.46
22.31
-
Jul 17, 2026
22.53
22.53
22.53
22.53
22.38
-
Jul 16, 2026
22.61
22.61
22.61
22.61
22.46
-
Jul 15, 2026
22.68
22.68
22.68
22.68
22.53
-
Jul 14, 2026
22.61
22.61
22.61
22.61
22.46
-
Jul 13, 2026
22.53
22.53
22.53
22.53
22.38
-
Jul 10, 2026
22.68
22.68
22.68
22.68
22.53
-
Jul 9, 2026
22.65
22.65
22.65
22.65
22.50
-
Jul 8, 2026
22.57
22.57
22.57
22.57
22.42
-
Jul 7, 2026
22.63
22.63
22.63
22.63
22.48
-
Jul 6, 2026
22.78
22.78
22.78
22.78
22.63
-
Jul 2, 2026
22.65
22.65
22.65
22.65
22.50
-
Jul 1, 2026
22.66
22.66
22.66
22.66
22.51
-
Jun 30, 2026
22.74
22.74
22.74
22.74
22.59
-
Jun 29, 2026
22.72
22.72
22.72
22.72
22.57
-
Jun 26, 2026
0.144
Distribution
Fund distributions shown include income and capital gains
Jun 26, 2026
22.62
22.62
22.62
22.62
22.47
-
Jun 25, 2026
22.78
22.78
22.78
22.78
22.49
-
Jun 24, 2026
22.73
22.73
22.73
22.73
22.44
-
Jun 23, 2026
22.69
22.69
22.69
22.69
22.40
-
Jun 22, 2026
22.86
22.86
22.86
22.86
22.57
-
Jun 18, 2026
22.91
22.91
22.91
22.91
22.62
-
Jun 17, 2026
22.77
22.77
22.77
22.77
22.48
-
Jun 16, 2026
22.89
22.89
22.89
22.89
22.60
-
Jun 15, 2026
22.92
22.92
22.92
22.92
22.63
-
Jun 12, 2026
22.75
22.75
22.75
22.75
22.46
-
Jun 11, 2026
22.70
22.70
22.70
22.70
22.41
-
Jun 10, 2026
22.42
22.42
22.42
22.42
22.13
-
Jun 9, 2026
22.58
22.58
22.58
22.58
22.29
-
Jun 8, 2026
22.55
22.55
22.55
22.55
22.26
-
Jun 5, 2026
22.54
22.54
22.54
22.54
22.25
-
Jun 4, 2026
22.87
22.87
22.87
22.87
22.58
-
Jun 3, 2026
22.83
22.83
22.83
22.83
22.54
-
Jun 2, 2026
22.93
22.93
22.93
22.93
22.64
-
Jun 1, 2026
22.89
22.89
22.89
22.89
22.60
-
May 29, 2026
22.87
22.87
22.87
22.87
22.58
-
May 28, 2026
22.83
22.83
22.83
22.83
22.54
-
May 27, 2026
22.77
22.77
22.77
22.77
22.48
-
May 26, 2026
22.78
22.78
22.78
22.78
22.49
-
May 22, 2026
22.62
22.62
22.62
22.62
22.33
-
May 21, 2026
22.58
22.58
22.58
22.58
22.29
-
May 20, 2026
22.53
22.53
22.53
22.53
22.24
-
May 19, 2026
22.34
22.34
22.34
22.34
22.05
-
May 18, 2026
22.45
22.45
22.45
22.45
22.16
-
May 15, 2026
22.43
22.43
22.43
22.43
22.14
-
May 14, 2026
22.67
22.67
22.67
22.67
22.38
-
May 13, 2026
22.64
22.64
22.64
22.64
22.35
-
May 12, 2026
22.57
22.57
22.57
22.57
22.28
-
May 11, 2026
22.65
22.65
22.65
22.65
22.36
-
May 8, 2026
22.67
22.67
22.67
22.67
22.38
-
May 7, 2026
22.58
22.58
22.58
22.58
22.29
-
May 6, 2026
22.67
22.67
22.67
22.67
22.38
-
May 5, 2026
22.44
22.44
22.44
22.44
22.15
-
May 4, 2026
22.33
22.33
22.33
22.33
22.04
-
May 1, 2026
22.40
22.40
22.40
22.40
22.11
-
Apr 30, 2026
22.38
22.38
22.38
22.38
22.09
-
Apr 29, 2026
22.23
22.23
22.23
22.23
21.95
-
Apr 28, 2026
22.30
22.30
22.30
22.30
22.01
-
Apr 27, 2026
22.36
22.36
22.36
22.36
22.07
-
Apr 24, 2026
22.39
22.39
22.39
22.39
22.10
-
Apr 23, 2026
22.30
22.30
22.30
22.30
22.01
-
Apr 22, 2026
22.38
22.38
22.38
22.38
22.09
-
Apr 21, 2026
22.30
22.30
22.30
22.30
22.01
-
Apr 20, 2026
22.42
22.42
22.42
22.42
22.13
-
Apr 17, 2026
22.45
22.45
22.45
22.45
22.16
-
Apr 16, 2026
22.28
22.28
22.28
22.28
21.99
-
Apr 15, 2026
22.28
22.28
22.28
22.28
21.99
-
Apr 14, 2026
22.25
22.25
22.25
22.25
21.97
-
Apr 13, 2026
22.12
22.12
22.12
22.12
21.84
-
Apr 10, 2026
22.02
22.02
22.02
22.02
21.74
-
Apr 9, 2026
22.05
22.05
22.05
22.05
21.77
-
Apr 8, 2026
22.03
22.03
22.03
22.03
21.75
-
Apr 7, 2026
21.68
21.68
21.68
21.68
21.40
-
Apr 6, 2026
21.68
21.68
21.68
21.68
21.40
-
Apr 2, 2026
21.64
21.64
21.64
21.64
21.36
-
Apr 1, 2026
21.65
21.65
21.65
21.65
21.37
-
Mar 31, 2026
21.54
21.54
21.54
21.54
21.26
-
Mar 30, 2026
0.133
Distribution
Fund distributions shown include income and capital gains
Mar 30, 2026
21.26
21.26
21.26
21.26
20.99
-
Mar 27, 2026
21.37
21.37
21.37
21.37
20.97
-
Mar 26, 2026
21.50
21.50
21.50
21.50
21.09
-
Mar 25, 2026
21.75
21.75
21.75
21.75
21.34
-
Mar 24, 2026
21.61
21.61
21.61
21.61
21.20
-
Mar 23, 2026
21.66
21.66
21.66
21.66
21.25
-
Mar 20, 2026
21.50
21.50
21.50
21.50
21.09
-
Mar 19, 2026
21.77
21.77
21.77
21.77
21.36
-
Mar 18, 2026
21.79
21.79
21.79
21.79
21.38
-
Mar 17, 2026
21.97
21.97
21.97
21.97
21.55
-
Mar 16, 2026
21.90
21.90
21.90
21.90
21.49
-
Mar 13, 2026
21.74
21.74
21.74
21.74
21.33
-
Mar 12, 2026
21.82
21.82
21.82
21.82
21.41
-
Mar 11, 2026
22.03
22.03
22.03
22.03
21.61
-
Mar 10, 2026
22.09
22.09
22.09
22.09
21.67
-
Mar 9, 2026
22.10
22.10
22.10
22.10
21.68
-
Mar 6, 2026
22.02
22.02
22.02
22.02
21.60
-
Mar 5, 2026
22.14
22.14
22.14
22.14
21.72
-
Mar 4, 2026
22.26
22.26
22.26
22.26
21.84
-
Mar 3, 2026
22.21
22.21
22.21
22.21
21.79
-
Mar 2, 2026
22.43
22.43
22.43
22.43
22.01
-
Feb 27, 2026
22.53
22.53
22.53
22.53
22.10
-
Feb 26, 2026
22.54
22.54
22.54
22.54
22.11
-
Feb 25, 2026
22.54
22.54
22.54
22.54
22.11
-
Feb 24, 2026
22.48
22.48
22.48
22.48
22.05
-
Feb 23, 2026
22.40
22.40
22.40
22.40
21.98
-
Feb 20, 2026
22.46
22.46
22.46
22.46
22.03
-
Feb 19, 2026
22.38
22.38
22.38
22.38
21.96
-
Feb 18, 2026
22.40
22.40
22.40
22.40
21.98
-
Feb 17, 2026
22.36
22.36
22.36
22.36
21.94
-
Feb 13, 2026
22.35
22.35
22.35
22.35
21.93
-
Feb 12, 2026
22.31
22.31
22.31
22.31
21.89
-
Feb 11, 2026
22.38
22.38
22.38
22.38
21.96
-
Feb 10, 2026
22.37
22.37
22.37
22.37
21.95
-
Feb 9, 2026
22.35
22.35
22.35
22.35
21.93
-
Feb 6, 2026
22.26
22.26
22.26
22.26
21.84
-
Feb 5, 2026
22.06
22.06
22.06
22.06
21.64
-
Feb 4, 2026
22.13
22.13
22.13
22.13
21.71
-
Feb 3, 2026
22.17
22.17
22.17
22.17
21.75
-
Feb 2, 2026
22.19
22.19
22.19
22.19
21.77
-
Jan 30, 2026
22.16
22.16
22.16
22.16
21.74
-
Jan 29, 2026
22.26
22.26
22.26
22.26
21.84
-
Jan 28, 2026
22.25
22.25
22.25
22.25
21.83
-
Jan 27, 2026
22.26
22.26
22.26
22.26
21.84
-
Jan 26, 2026
22.20
22.20
22.20
22.20
21.78
-
Jan 23, 2026
22.14
22.14
22.14
22.14
21.72
-
Jan 22, 2026
22.11
22.11
22.11
22.11
21.69
-
Jan 21, 2026
22.05
22.05
22.05
22.05
21.63
-
Jan 20, 2026
21.92
21.92
21.92
21.92
21.50
-
Jan 16, 2026
22.12
22.12
22.12
22.12
21.70
-
Jan 15, 2026
22.14
22.14
22.14
22.14
21.72
-
Jan 14, 2026
22.12
22.12
22.12
22.12
21.70
-
Jan 13, 2026
22.12
22.12
22.12
22.12
21.70
-
Jan 12, 2026
22.14
22.14
22.14
22.14
21.72
-
Jan 9, 2026
22.10
22.10
22.10
22.10
21.68
-
Jan 8, 2026
22.02
22.02
22.02
22.02
21.60
-
Jan 7, 2026
22.03
22.03
22.03
22.03
21.61
-
Jan 6, 2026
22.05
22.05
22.05
22.05
21.63
-
Jan 5, 2026
21.99
21.99
21.99
21.99
21.57
-
Jan 2, 2026
21.88
21.88
21.88
21.88
21.47
-
Dec 31, 2025
21.84
21.84
21.84
21.84
21.43
-
Dec 30, 2025
21.91
21.91
21.91
21.91
21.50
-
Dec 29, 2025
21.92
21.92
21.92
21.92
21.50
-
Dec 26, 2025
21.93
21.93
21.93
21.93
21.51
-
Dec 24, 2025
21.92
21.92
21.92
21.92
21.50
-
Dec 23, 2025
0.777
Distribution
Fund distributions shown include income and capital gains
Dec 23, 2025
21.88
21.88
21.88
21.88
21.47
-
Dec 22, 2025
22.60
22.60
22.60
22.60
21.41
-
Dec 19, 2025
22.55
22.55
22.55
22.55
21.36
-
Dec 18, 2025
22.49
22.49
22.49
22.49
21.31
-
Dec 17, 2025
22.40
22.40
22.40
22.40
21.22
-
Dec 16, 2025
22.49
22.49
22.49
22.49
21.31
-
Dec 15, 2025
22.51
22.51
22.51
22.51
21.32
-
Dec 12, 2025
22.49
22.49
22.49
22.49
21.31
-
Dec 11, 2025
22.60
22.60
22.60
22.60
21.41
-
Dec 10, 2025
22.57
22.57
22.57
22.57
21.38
-
Dec 9, 2025
22.47
22.47
22.47
22.47
21.29
-
Dec 8, 2025
22.50
22.50
22.50
22.50
21.31
-
Dec 5, 2025
22.54
22.54
22.54
22.54
21.35
-
Dec 4, 2025
22.54
22.54
22.54
22.54
21.35
-
Dec 3, 2025
22.55
22.55
22.55
22.55
21.36
-
Dec 2, 2025
22.49
22.49
22.49
22.49
21.31
-
Dec 1, 2025
22.45
22.45
22.45
22.45
21.27
-
Nov 28, 2025
22.55
22.55
22.55
22.55
21.36
-
Nov 26, 2025
22.52
22.52
22.52
22.52
21.33
-
Nov 25, 2025
22.43
22.43
22.43
22.43
21.25
-
Nov 24, 2025
22.31
22.31
22.31
22.31
21.14
-
Nov 21, 2025
22.20
22.20
22.20
22.20
21.03
-
Nov 20, 2025
22.08
22.08
22.08
22.08
20.92
-
Nov 19, 2025
22.19
22.19
22.19
22.19
21.02
-
Nov 18, 2025
22.20
22.20
22.20
22.20
21.03
-
Nov 17, 2025
22.26
22.26
22.26
22.26
21.09
-
Nov 14, 2025
22.35
22.35
22.35
22.35
21.17
-
Nov 13, 2025
22.39
22.39
22.39
22.39
21.21
-
Nov 12, 2025
22.56
22.56
22.56
22.56
21.37
-
Nov 11, 2025
22.54
22.54
22.54
22.54
21.35
-
Nov 10, 2025
22.48
22.48
22.48
22.48
21.30
-
Nov 7, 2025
22.35
22.35
22.35
22.35
21.17
-
Nov 6, 2025
22.34
22.34
22.34
22.34
21.16
-
Nov 5, 2025
22.38
22.38
22.38
22.38
21.20
-
Nov 4, 2025
22.37
22.37
22.37
22.37
21.19
-
Nov 3, 2025
22.48
22.48
22.48
22.48
21.30
-
Oct 31, 2025
22.48
22.48
22.48
22.48
21.30
-
