Vanguard Diversified Equity Fund (VDEQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
57.62
+0.69 (1.21%)
Oct 20, 2025, 4:00 PM EDT
VDEQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 20, 2025 | 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% |
| Sep 16, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | -0.14% |
| Sep 15, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | 0.44% |
| Sep 12, 2025 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | -0.44% |
| Sep 11, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | 0.99% |
| Sep 10, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.16% |
| Sep 9, 2025 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | 0.09% |
| Sep 8, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | 0.30% |
| Sep 5, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | - |
| Sep 4, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | 0.93% |
| Sep 3, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 0.32% |
| Sep 2, 2025 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | -0.66% |
| Aug 29, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | -0.60% |
| Aug 28, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | 0.39% |
| Aug 27, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | 0.32% |
| Aug 26, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | 0.40% |
| Aug 25, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | -0.48% |
| Aug 22, 2025 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | 1.88% |
| Aug 21, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -0.27% |
| Aug 20, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | -0.36% |
| Aug 19, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | -0.67% |
| Aug 18, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | 0.13% |
| Aug 15, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -0.16% |
| Aug 14, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | -0.22% |
| Aug 13, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | 0.60% |
| Aug 12, 2025 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | 1.46% |
| Aug 11, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | -0.35% |