Vanguard Diversified Equity Fund Investor Shares (VDEQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.74
-0.14 (-0.29%)
Mar 11, 2025, 8:02 PM EST
VDEQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 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% |
| Feb 12, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | -0.19% |
| Feb 11, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | -0.28% |
| Feb 10, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | 0.59% |
| Feb 7, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | -0.77% |
| Feb 6, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | 0.09% |
| Feb 5, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | 0.49% |
| Feb 4, 2025 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | 0.78% |
| Feb 3, 2025 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | -0.83% |
| Jan 31, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | -0.53% |
| Jan 30, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | 0.64% |
| Jan 29, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -0.36% |
| Jan 28, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 1.01% |
| Jan 27, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -1.37% |
| Jan 24, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | -0.21% |
| Jan 23, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | 0.62% |
| Jan 22, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 0.51% |
| Jan 21, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 1.17% |
| Jan 17, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 0.87% |
| Jan 16, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 0.02% |
| Jan 15, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 1.81% |
| Jan 14, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 0.20% |
| Jan 13, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 0.12% |
| Jan 10, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -1.58% |
| Jan 8, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 0.14% |
| Jan 7, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | -1.04% |
| Jan 6, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 0.66% |
| Jan 3, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | 1.38% |
| Jan 2, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | -0.04% |
| Dec 31, 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | -0.35% |
| Dec 30, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -5.04% |
| Dec 27, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 50.00 | -1.09% |
| Dec 26, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 50.55 | 0.04% |