Vanguard Diversified Equity Fund Investor Shares (VDEQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.57
-0.14 (-0.27%)
Apr 10, 2026, 4:00 PM EST
VDEQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 10, 2026 | 52.71 | 52.71 | 52.71 | 52.71 | - | - |
| Apr 9, 2026 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | 0.17% |
| Apr 8, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 2.43% |
| Apr 7, 2026 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 0.08% |
| Apr 6, 2026 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 0.47% |
| Apr 2, 2026 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | 0.22% |
| Apr 1, 2026 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 0.63% |
| Mar 31, 2026 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 3.07% |
| Mar 30, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -0.39% |
| Mar 27, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | -1.95% |
| Mar 26, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | -1.62% |
| Mar 25, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 0.67% |
| Mar 24, 2026 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | -0.53% |
| Mar 23, 2026 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 1.39% |
| Mar 20, 2026 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | -1.62% |
| Mar 19, 2026 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | -0.27% |
| Mar 18, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | -1.27% |
| Mar 17, 2026 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 0.52% |
| Mar 16, 2026 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | 1.05% |
| Mar 13, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.51% |
| Mar 12, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | -1.79% |
| Mar 11, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.13% |
| Mar 10, 2026 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | -0.61% |
| Mar 9, 2026 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | 0.74% |
| Mar 6, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -1.49% |
| Mar 5, 2026 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | -0.45% |
| Mar 4, 2026 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | 0.74% |
| Mar 3, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | -0.99% |
| Mar 2, 2026 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | 0.15% |
| Feb 27, 2026 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | -0.65% |
| Feb 26, 2026 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 0.07% |
| Feb 25, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.82% |
| Feb 24, 2026 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | 0.87% |
| Feb 23, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -1.65% |
| Feb 20, 2026 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | 0.50% |
| Feb 19, 2026 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | -0.22% |
| Feb 18, 2026 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 0.94% |
| Feb 17, 2026 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | 0.19% |
| Feb 13, 2026 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 0.42% |
| Feb 12, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | -1.97% |
| Feb 11, 2026 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | -0.30% |
| Feb 10, 2026 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | -0.07% |
| Feb 9, 2026 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | 0.56% |
| Feb 6, 2026 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | 2.13% |
| Feb 5, 2026 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | -1.51% |
| Feb 4, 2026 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | -0.32% |
| Feb 3, 2026 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | -1.22% |
| Feb 2, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 0.39% |
| Jan 30, 2026 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | -0.79% |
| Jan 29, 2026 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | -0.35% |