Vanguard Diversified Equity Fund Investor Shares (VDEQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.49
+0.28 (0.59%)
Apr 25, 2025, 8:04 PM EDT
VDEQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.59% |
| Apr 24, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 2.39% |
| Apr 23, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 1.77% |
| Apr 22, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 2.53% |
| Apr 21, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -2.26% |
| Apr 17, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 0.33% |
| Apr 16, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -1.79% |
| Apr 15, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.02% |
| Apr 14, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | 0.72% |
| Apr 11, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 1.65% |
| Apr 10, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -3.80% |
| Apr 9, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 9.58% |
| Apr 8, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -1.64% |
| Apr 7, 2025 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | -0.14% |
| Apr 4, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | -5.81% |
| Apr 3, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -5.55% |
| Apr 2, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 1.00% |
| Apr 1, 2025 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.40% |
| Mar 31, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 0.19% |
| Mar 28, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -2.11% |
| Mar 27, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -0.55% |
| Mar 26, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -1.38% |
| Mar 25, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 0.16% |
| Mar 24, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 2.03% |
| Mar 21, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.10% |
| Mar 20, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -0.33% |
| Mar 19, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 1.30% |
| Mar 18, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -1.09% |
| Mar 17, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | 0.97% |
| Mar 14, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 2.31% |
| Mar 13, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -1.69% |
| Mar 12, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 0.67% |
| Mar 11, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -0.29% |
| Mar 10, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -3.00% |
| Mar 7, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | 0.37% |
| Mar 6, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -2.27% |
| Mar 5, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 1.37% |
| Mar 4, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -1.29% |
| Mar 3, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | -1.97% |
| Feb 28, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 1.38% |
| Feb 27, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -1.65% |
| Feb 26, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 0.27% |
| Feb 25, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | -0.64% |
| Feb 24, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | -0.56% |
| Feb 21, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | -2.15% |
| Feb 20, 2025 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | -0.64% |
| Feb 19, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | -0.09% |
| Feb 18, 2025 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 0.19% |
| Feb 14, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | 0.13% |
| Feb 13, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | 0.85% |