Vanguard Diversified Equity Fund Investor Shares (VDEQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
58.70
+0.55 (0.95%)
At close: Dec 19, 2025
VDEQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 0.95% |
| Dec 18, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 0.80% |
| Dec 17, 2025 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | -0.98% |
| Dec 16, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | -0.33% |
| Dec 15, 2025 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | -0.41% |
| Dec 12, 2025 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | -1.13% |
| Dec 11, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | 0.46% |
| Dec 10, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | 0.89% |
| Dec 9, 2025 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | 0.02% |
| Dec 8, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | -0.31% |
| Dec 5, 2025 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | 0.22% |
| Dec 4, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | 0.15% |
| Dec 3, 2025 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | 0.60% |
| Dec 2, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | 0.26% |
| Dec 1, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | -0.57% |
| Nov 28, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 0.55% |
| Nov 26, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | 0.64% |
| 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% |