Vanguard Diversified Equity Fund Investor Shares (VDEQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
52.14
+0.55 (1.07%)
Jun 9, 2025, 8:09 AM EDT
VDEQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 9, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | - | - |
| Jun 6, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 1.07% |
| Jun 5, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | -0.21% |
| Jun 4, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.23% |
| Jun 3, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 0.68% |
| Jun 2, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 0.41% |
| May 30, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.10% |
| May 29, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | 0.30% |
| May 28, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -0.61% |
| May 27, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 1.99% |
| May 23, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | -0.61% |
| May 22, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| May 21, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | -1.85% |
| May 20, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | -0.31% |
| May 19, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 0.08% |
| May 16, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | 0.70% |
| May 15, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 0.20% |
| May 14, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | 0.04% |
| May 13, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 0.73% |
| May 12, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 3.45% |
| May 9, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -0.06% |
| May 8, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.84% |
| May 7, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 0.50% |
| May 6, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.86% |
| May 5, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | -0.47% |
| May 2, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.83% |
| May 1, 2025 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.56% |
| Apr 30, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.08% |
| Apr 29, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 0.57% |
| Apr 28, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.11% |
| 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% |