Vanguard Diversified Equity Fund (VDEQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
56.71
-0.25 (-0.44%)
Sep 15, 2025, 8:09 AM EDT
VDEQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | -0.44% |
| Sep 11, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | 0.99% |
| Sep 10, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.16% |
| Sep 9, 2025 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | 0.09% |
| Sep 8, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | 0.30% |
| Sep 5, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
| Sep 4, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | 0.93% |
| Sep 3, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 0.32% |
| Sep 2, 2025 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | -0.66% |
| Aug 29, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | -0.60% |
| Aug 28, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | 0.39% |
| Aug 27, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | 0.32% |
| Aug 26, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | 0.40% |
| Aug 25, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | -0.48% |
| Aug 22, 2025 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | 1.88% |
| Aug 21, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -0.27% |
| Aug 20, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | -0.36% |
| Aug 19, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | -0.67% |
| Aug 18, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | 0.13% |
| Aug 15, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -0.16% |
| Aug 14, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | -0.22% |
| Aug 13, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | 0.60% |
| Aug 12, 2025 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | 1.46% |
| Aug 11, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | -0.35% |
| Aug 8, 2025 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | 0.35% |
| Aug 7, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | -0.13% |
| Aug 6, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.68% |
| Aug 5, 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | -0.48% |
| Aug 4, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | 1.60% |
| Aug 1, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | -1.68% |
| Jul 31, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | -0.55% |
| Jul 30, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | -0.07% |
| Jul 29, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | -0.38% |
| Jul 28, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -0.11% |
| Jul 25, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 0.49% |
| Jul 24, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | -0.02% |
| Jul 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.94% |
| Jul 22, 2025 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | 0.24% |
| Jul 21, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | - |
| Jul 18, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | -0.11% |
| Jul 17, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | 0.70% |
| Jul 16, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 0.35% |
| Jul 15, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | -0.68% |
| Jul 14, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 0.30% |
| Jul 11, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | -0.57% |
| Jul 10, 2025 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | 0.13% |
| Jul 9, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.63% |
| Jul 8, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | -0.02% |
| Jul 7, 2025 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | -0.79% |
| Jul 3, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.85% |