Vanguard LifeStrategy Moderate Growth Fund ( VSMGX) - Price History
Monthly price history for VSMGX (Vanguard LifeStrategy Moderate Growth Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $36.27 | $36.27 |
| May 2026 | $37.21 | $37.21 |
| April 2026 | $36.19 | $36.19 |
| March 2026 | $34.22 | $34.22 |
| February 2026 | $35.92 | $35.92 |
| January 2026 | $35.30 | $35.30 |
| December 2025 | $34.58 | $34.58 |
| November 2025 | $34.38 | $35.82 |
| October 2025 | $34.29 | $35.72 |
| September 2025 | $33.79 | $35.20 |
| August 2025 | $32.96 | $34.33 |
| July 2025 | $32.25 | $33.60 |
| June 2025 | $32.09 | $33.43 |
| May 2025 | $31.07 | $32.73 |
| April 2025 | $30.09 | $31.69 |
| March 2025 | $29.81 | $31.40 |
| February 2025 | $30.48 | $32.11 |
| January 2025 | $30.37 | $31.99 |
| December 2024 | $29.74 | $31.33 |
| November 2024 | $30.45 | $33.99 |
| October 2024 | $29.62 | $33.06 |
| September 2024 | $30.28 | $33.80 |
| August 2024 | $29.71 | $33.17 |
| July 2024 | $29.15 | $32.54 |
| June 2024 | $28.52 | $31.84 |
| May 2024 | $28.18 | $31.81 |
| April 2024 | $27.32 | $30.84 |
| March 2024 | $28.15 | $31.78 |
| February 2024 | $27.53 | $31.08 |
| January 2024 | $26.94 | $30.41 |
| December 2023 | $26.97 | $30.45 |
| November 2023 | $25.79 | $30.01 |
| October 2023 | $24.10 | $28.04 |
| September 2023 | $24.65 | $28.68 |
| August 2023 | $25.53 | $29.70 |
| July 2023 | $26.03 | $30.29 |
| June 2023 | $25.47 | $29.63 |
| May 2023 | $24.63 | $28.95 |
| April 2023 | $24.87 | $29.23 |
| March 2023 | $24.63 | $28.95 |
| February 2023 | $24 | $28.21 |
| January 2023 | $24.68 | $29 |
| December 2022 | $23.35 | $27.44 |
| November 2022 | $24.13 | $28.86 |
| October 2022 | $22.68 | $27.13 |
| September 2022 | $21.94 | $26.24 |
| August 2022 | $23.65 | $28.29 |
| July 2022 | $24.52 | $29.33 |
| June 2022 | $23.29 | $27.86 |
| May 2022 | $24.69 | $29.79 |
| April 2022 | $24.61 | $29.69 |
| March 2022 | $26.23 | $31.64 |
| February 2022 | $26.23 | $31.64 |
| January 2022 | $26.79 | $32.32 |
| December 2021 | $27.80 | $33.54 |
| November 2021 | $27.22 | $33.88 |
| October 2021 | $27.60 | $34.35 |
| September 2021 | $26.81 | $33.37 |
| August 2021 | $27.59 | $34.34 |
| July 2021 | $27.23 | $33.89 |
| June 2021 | $27 | $33.61 |
| May 2021 | $26.71 | $33.47 |
| April 2021 | $26.45 | $33.14 |
| March 2021 | $25.74 | $32.26 |
| February 2021 | $25.42 | $31.85 |
| January 2021 | $25.14 | $31.51 |
| December 2020 | $25.26 | $31.65 |
| November 2020 | $24.50 | $31.54 |
| October 2020 | $22.73 | $29.27 |
| September 2020 | $23.06 | $29.69 |
| August 2020 | $23.44 | $30.18 |
| July 2020 | $22.71 | $29.24 |
| June 2020 | $21.93 | $28.23 |
| May 2020 | $21.46 | $27.86 |
| April 2020 | $20.79 | $26.98 |
| March 2020 | $19.37 | $25.14 |
| February 2020 | $21.35 | $27.71 |
| January 2020 | $22.24 | $28.87 |
| December 2019 | $22.23 | $28.86 |
| November 2019 | $21.81 | $28.74 |
| October 2019 | $21.47 | $28.29 |
| September 2019 | $21.14 | $27.86 |
| August 2019 | $20.92 | $27.57 |
| July 2019 | $20.98 | $27.64 |
| June 2019 | $20.91 | $27.55 |
| May 2019 | $20.03 | $26.67 |
| April 2019 | $20.66 | $27.51 |
| March 2019 | $20.23 | $26.94 |
| February 2019 | $19.94 | $26.55 |
| January 2019 | $19.61 | $26.11 |
| December 2018 | $18.63 | $24.80 |
| November 2018 | $19.37 | $26.59 |
| October 2018 | $19.13 | $26.26 |
| September 2018 | $20.12 | $27.61 |
| August 2018 | $20.12 | $27.62 |
| July 2018 | $19.96 | $27.39 |
| June 2018 | $19.60 | $26.90 |
| May 2018 | $19.64 | $27.21 |
| April 2018 | $19.49 | $27.01 |
| March 2018 | $19.47 | $26.98 |
| February 2018 | $19.59 | $27.14 |
| January 2018 | $20.15 | $27.92 |
| December 2017 | $19.59 | $27.14 |
| November 2017 | $19.39 | $27.24 |
| October 2017 | $19.15 | $26.90 |
| September 2017 | $18.90 | $26.55 |
| August 2017 | $18.69 | $26.25 |
| July 2017 | $18.59 | $26.11 |
| June 2017 | $18.29 | $25.69 |
| May 2017 | $18.21 | $25.83 |
| April 2017 | $17.97 | $25.49 |
| March 2017 | $17.77 | $25.20 |
| February 2017 | $17.65 | $25.03 |
| January 2017 | $17.30 | $24.54 |
| December 2016 | $17.02 | $24.15 |
| November 2016 | $16.81 | $24.15 |
| October 2016 | $16.78 | $24.10 |
| September 2016 | $17.05 | $24.49 |
| August 2016 | $16.99 | $24.40 |
| July 2016 | $16.94 | $24.34 |
| June 2016 | $16.49 | $23.68 |
| May 2016 | $16.38 | $23.77 |
| April 2016 | $16.30 | $23.66 |
| March 2016 | $16.16 | $23.45 |
| February 2016 | $15.42 | $22.37 |
| January 2016 | $15.45 | $22.42 |
| December 2015 | $15.89 | $23.06 |
| November 2015 | $16.11 | $24.04 |
| October 2015 | $16.14 | $24.08 |
| September 2015 | $15.46 | $23.07 |
| August 2015 | $15.73 | $23.47 |
| July 2015 | $16.38 | $24.45 |
| June 2015 | $16.24 | $24.24 |
| May 2015 | $16.51 | $24.88 |
| April 2015 | $16.48 | $24.83 |
| March 2015 | $16.33 | $24.61 |
| February 2015 | $16.41 | $24.73 |
| January 2015 | $15.94 | $24.02 |
| December 2014 | $15.98 | $24.08 |
| November 2014 | $16.07 | $24.63 |
| October 2014 | $15.86 | $24.32 |
| September 2014 | $15.62 | $23.95 |
| August 2014 | $15.95 | $24.45 |
| July 2014 | $15.58 | $23.88 |
| June 2014 | $15.76 | $24.15 |
| May 2014 | $15.53 | $24.05 |
| April 2014 | $15.28 | $23.66 |
| March 2014 | $15.20 | $23.53 |
| February 2014 | $15.15 | $23.46 |
| January 2014 | $14.69 | $22.75 |
| December 2013 | $14.92 | $23.11 |
| November 2013 | $14.76 | $23.16 |
| October 2013 | $14.60 | $22.90 |
| September 2013 | $14.22 | $22.30 |
| August 2013 | $13.78 | $21.61 |
| July 2013 | $14.02 | $21.99 |
| June 2013 | $13.58 | $21.31 |
| May 2013 | $13.83 | $21.91 |
| April 2013 | $13.87 | $21.97 |
| March 2013 | $13.63 | $21.60 |
| February 2013 | $13.39 | $21.21 |
| January 2013 | $13.32 | $21.10 |
| December 2012 | $12.97 | $20.55 |
| November 2012 | $12.82 | $20.99 |
| October 2012 | $12.73 | $20.84 |
| September 2012 | $12.81 | $20.96 |
| August 2012 | $12.59 | $20.60 |
| July 2012 | $12.39 | $20.28 |
| June 2012 | $12.26 | $20.06 |
| May 2012 | $11.94 | $19.70 |
| April 2012 | $12.47 | $20.58 |
| March 2012 | $12.48 | $20.60 |
| February 2012 | $12.37 | $20.42 |
| January 2012 | $12.05 | $19.89 |
| December 2011 | $11.61 | $19.16 |
| November 2011 | $11.57 | $19.40 |
| October 2011 | $11.65 | $19.54 |
| September 2011 | $10.93 | $18.32 |
| August 2011 | $11.53 | $19.34 |
| July 2011 | $12.01 | $20.13 |
| June 2011 | $12.11 | $20.30 |
| May 2011 | $12.26 | $20.72 |
| April 2011 | $12.33 | $20.85 |
| March 2011 | $11.99 | $20.27 |
| February 2011 | $11.97 | $20.24 |
| January 2011 | $11.71 | $19.79 |
| December 2010 | $11.58 | $19.57 |
| November 2010 | $11.13 | $19.12 |
| October 2010 | $11.18 | $19.21 |
| September 2010 | $10.92 | $18.76 |
| August 2010 | $10.30 | $17.70 |
| July 2010 | $10.53 | $18.08 |
| June 2010 | $10.01 | $17.19 |
| May 2010 | $10.26 | $17.76 |
| April 2010 | $10.75 | $18.62 |
| March 2010 | $10.61 | $18.37 |
| February 2010 | $10.22 | $17.70 |
| January 2010 | $10.04 | $17.38 |
| December 2009 | $10.22 | $17.69 |
| November 2009 | $10.16 | $17.85 |
| October 2009 | $9.77 | $17.16 |
| September 2009 | $9.90 | $17.38 |
| August 2009 | $9.59 | $16.84 |
| July 2009 | $9.33 | $16.39 |
| June 2009 | $8.82 | $15.49 |
| May 2009 | $8.80 | $15.63 |
| April 2009 | $8.42 | $14.96 |
| March 2009 | $7.87 | $13.98 |
| February 2009 | $7.37 | $13.10 |
| January 2009 | $7.95 | $14.13 |
| December 2008 | $8.49 | $15.08 |
| November 2008 | $8.26 | $14.98 |
| October 2008 | $8.58 | $15.56 |
| September 2008 | $9.89 | $17.93 |
| August 2008 | $10.64 | $19.30 |
| July 2008 | $10.58 | $19.19 |
| June 2008 | $10.67 | $19.35 |
| May 2008 | $11.34 | $20.84 |
| April 2008 | $11.24 | $20.64 |
| March 2008 | $10.86 | $19.95 |
| February 2008 | $10.89 | $20.01 |
| January 2008 | $11.10 | $20.38 |
| December 2007 | $11.55 | $21.21 |
| November 2007 | $11.60 | $21.71 |
| October 2007 | $11.87 | $22.21 |
| September 2007 | $11.64 | $21.78 |
| August 2007 | $11.32 | $21.17 |
| July 2007 | $11.18 | $20.92 |
| June 2007 | $11.37 | $21.27 |
| May 2007 | $11.48 | $21.73 |
| April 2007 | $11.24 | $21.28 |
| March 2007 | $10.92 | $20.66 |
| February 2007 | $10.82 | $20.47 |
| January 2007 | $10.88 | $20.59 |
| December 2006 | $10.76 | $20.36 |
| November 2006 | $10.66 | $20.48 |
| October 2006 | $10.46 | $20.09 |
| September 2006 | $10.19 | $19.57 |
| August 2006 | $10.02 | $19.25 |
| July 2006 | $9.81 | $18.84 |
| June 2006 | $9.75 | $18.73 |
| May 2006 | $9.74 | $18.94 |
| April 2006 | $9.95 | $19.36 |
| March 2006 | $9.84 | $19.14 |
| February 2006 | $9.75 | $18.96 |
| January 2006 | $9.74 | $18.94 |
| December 2005 | $9.50 | $18.47 |
| November 2005 | $9.41 | $18.58 |
| October 2005 | $9.17 | $18.09 |
| September 2005 | $9.32 | $18.39 |
| August 2005 | $9.26 | $18.28 |
| July 2005 | $9.25 | $18.25 |
| June 2005 | $9.03 | $17.82 |
| May 2005 | $8.97 | $17.89 |
| April 2005 | $8.76 | $17.47 |
| March 2005 | $8.86 | $17.66 |
| February 2005 | $8.99 | $17.93 |
| January 2005 | $8.86 | $17.66 |
| December 2004 | $8.98 | $17.91 |
| November 2004 | $8.74 | $17.68 |
| October 2004 | $8.49 | $17.17 |
| September 2004 | $8.36 | $16.91 |
| August 2004 | $8.26 | $16.70 |
| July 2004 | $8.17 | $16.52 |
| June 2004 | $8.33 | $16.85 |
| May 2004 | $8.12 | $16.77 |
| April 2004 | $8.07 | $16.67 |
| March 2004 | $8.27 | $17.08 |
| February 2004 | $8.29 | $17.13 |
| January 2004 | $8.18 | $16.89 |
| December 2003 | $8.04 | $16.61 |
| November 2003 | $7.76 | $16.22 |
| October 2003 | $7.68 | $16.06 |
| September 2003 | $7.41 | $15.50 |
| August 2003 | $7.36 | $15.39 |
| July 2003 | $7.24 | $15.13 |
| June 2003 | $7.21 | $15.07 |
| May 2003 | $7.13 | $15.05 |
| April 2003 | $6.81 | $14.39 |
| March 2003 | $6.42 | $13.56 |
| February 2003 | $6.39 | $13.50 |
| January 2003 | $6.44 | $13.61 |
| December 2002 | $6.57 | $13.87 |
| November 2002 | $6.77 | $14.52 |
| October 2002 | $6.50 | $13.96 |
| September 2002 | $6.18 | $13.25 |
| August 2002 | $6.64 | $14.24 |
| July 2002 | $6.58 | $14.11 |
| June 2002 | $6.92 | $14.85 |
| May 2002 | $7.22 | $15.69 |
| April 2002 | $7.22 | $15.71 |
| March 2002 | $7.37 | $16.03 |
| February 2002 | $7.22 | $15.71 |
| January 2002 | $7.27 | $15.81 |
| December 2001 | $7.32 | $15.93 |
| November 2001 | $7.28 | $16.11 |
| October 2001 | $7.02 | $15.52 |
| September 2001 | $6.85 | $15.14 |
| August 2001 | $7.22 | $15.97 |
| July 2001 | $7.44 | $16.45 |
| June 2001 | $7.43 | $16.44 |
| May 2001 | $7.52 | $16.84 |
| April 2001 | $7.48 | $16.76 |
| March 2001 | $7.13 | $15.98 |
| February 2001 | $7.43 | $16.72 |
| January 2001 | $7.87 | $17.70 |
| December 2000 | $7.66 | $17.24 |
| November 2000 | $7.53 | $17.34 |
| October 2000 | $7.86 | $18.09 |
| September 2000 | $7.91 | $18.21 |
| August 2000 | $8.13 | $18.73 |
| July 2000 | $7.81 | $17.99 |
| June 2000 | $7.87 | $18.13 |
| May 2000 | $7.63 | $17.84 |
| April 2000 | $7.77 | $18.16 |
| March 2000 | $8 | $18.70 |
| February 2000 | $7.67 | $18.04 |
| January 2000 | $7.54 | $17.73 |
| December 1999 | $7.73 | $18.18 |
| November 1999 | $7.44 | $17.95 |
| October 1999 | $7.32 | $17.65 |
| September 1999 | $7.08 | $17.07 |
| August 1999 | $7.12 | $17.18 |
| July 1999 | $7.15 | $17.25 |
| June 1999 | $7.26 | $17.51 |
| May 1999 | $7.07 | $17.28 |
| April 1999 | $7.21 | $17.63 |
| March 1999 | $7.01 | $17.14 |
| February 1999 | $6.83 | $16.70 |
| January 1999 | $7.04 | $17.22 |
| December 1998 | $6.90 | $16.86 |
| November 1998 | $6.65 | $16.82 |
| October 1998 | $6.40 | $16.18 |
| September 1998 | $6.09 | $15.41 |
| August 1998 | $5.86 | $14.81 |
| July 1998 | $6.40 | $16.18 |
| June 1998 | $6.45 | $16.31 |
| May 1998 | $6.30 | $16.13 |
| April 1998 | $6.36 | $16.27 |
| March 1998 | $6.30 | $16.13 |
| February 1998 | $6.12 | $15.66 |
| January 1998 | $5.86 | $15.01 |
| December 1997 | $5.78 | $14.79 |
| November 1997 | $5.70 | $15.11 |
| October 1997 | $5.60 | $14.83 |
| September 1997 | $5.69 | $15.08 |
| August 1997 | $5.47 | $14.49 |
| July 1997 | $5.67 | $15.02 |
| June 1997 | $5.38 | $14.25 |
| May 1997 | $5.21 | $13.98 |
| April 1997 | $4.99 | $13.39 |
| March 1997 | $4.83 | $12.98 |
| February 1997 | $4.97 | $13.34 |
| January 1997 | $4.95 | $13.30 |
| December 1996 | $4.83 | $12.97 |
| November 1996 | $4.90 | $13.66 |
| October 1996 | $4.68 | $13.04 |
| September 1996 | $4.59 | $12.80 |
| August 1996 | $4.42 | $12.32 |
| July 1996 | $4.36 | $12.17 |
| June 1996 | $4.49 | $12.52 |
| May 1996 | $4.47 | $12.63 |
| April 1996 | $4.42 | $12.50 |
| March 1996 | $4.38 | $12.39 |
| February 1996 | $4.36 | $12.32 |
| January 1996 | $4.37 | $12.34 |
| December 1995 | $4.28 | $12.11 |
| November 1995 | $4.25 | $12.25 |
| October 1995 | $4.12 | $11.88 |
| September 1995 | $4.13 | $11.89 |
| August 1995 | $4.02 | $11.59 |
| July 1995 | $4 | $11.52 |
| June 1995 | $3.90 | $11.23 |
| May 1995 | $3.84 | $11.18 |
| April 1995 | $3.70 | $10.78 |
| March 1995 | $3.62 | $10.53 |
| February 1995 | $3.54 | $10.30 |
| January 1995 | $3.44 | $10.01 |
| December 1994 | $3.38 | $9.86 |
VSMGX
Price: $36.27
52 week price:
Dividend Yield: 4.85%
5-year range yield:
Forward Dividend Yield: 7.87%
Dividend Per Share: 2.89 USD
Earnings Per Share: 1.57 USD
P/E Ratio: 22.52
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 23.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 32
DGR3: 30.00%
DGR5: 21.32%
DGR10: 16.69%
DGR20: 14.26%