Vanguard Diversified Equity Fund (VDEQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
57.66
+0.70 (1.23%)
At close: Nov 25, 2025
VDEQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 25, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | 1.23% |
| Nov 24, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | 1.59% |
| Nov 21, 2025 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | 1.36% |
| Nov 20, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | -1.72% |
| Nov 19, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | 0.27% |
| Nov 18, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | -0.46% |
| Nov 17, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -1.17% |
| Nov 14, 2025 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | -0.12% |
| Nov 13, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | -1.87% |
| Nov 12, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | 0.05% |
| Nov 11, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 0.24% |
| Nov 10, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | 1.41% |
| Nov 7, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 0.33% |
| Nov 6, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | -1.18% |
| Nov 5, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | 0.28% |
| Nov 4, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | -1.35% |
| Nov 3, 2025 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | 0.09% |
| Oct 31, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | 0.47% |
| Oct 30, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -1.11% |
| Oct 29, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -0.14% |
| Oct 28, 2025 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | -0.03% |
| Oct 27, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 1.12% |
| Oct 24, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 0.71% |
| Oct 23, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | 0.82% |
| Oct 22, 2025 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | -0.76% |
| Oct 21, 2025 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | 0.16% |
| Oct 20, 2025 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | 1.21% |
| Oct 17, 2025 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | 0.39% |
| Oct 16, 2025 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | -0.79% |
| Oct 15, 2025 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | 0.40% |
| Oct 14, 2025 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | 0.14% |
| Oct 13, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 1.74% |
| Oct 10, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | -2.94% |
| Oct 9, 2025 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | -0.38% |
| Oct 8, 2025 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | 0.78% |
| Oct 7, 2025 | 57.34 | 57.34 | 57.34 | 57.34 | 57.34 | -0.55% |
| Oct 6, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | 0.33% |
| Oct 3, 2025 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | 0.19% |
| Oct 2, 2025 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | 0.17% |
| Oct 1, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 0.19% |
| Sep 30, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | 0.18% |
| Sep 29, 2025 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | 0.30% |
| Sep 26, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | 0.62% |
| Sep 25, 2025 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | -0.69% |
| Sep 24, 2025 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | -0.59% |
| Sep 23, 2025 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | -0.56% |
| Sep 22, 2025 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | 0.35% |
| Sep 19, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | 0.17% |
| Sep 18, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | 0.83% |
| Sep 17, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | -0.12% |