Vanguard Strategic Equity Fund Investor Shares (VSEQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.13
+0.42 (1.18%)
Jun 9, 2025, 8:09 AM EDT
VSEQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 1.18% |
| Jun 5, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.03% |
| Jun 4, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.28% |
| Jun 3, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.07% |
| Jun 2, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.11% |
| May 30, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -0.23% |
| May 29, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.34% |
| May 28, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | -0.93% |
| May 27, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 2.24% |
| May 23, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -0.40% |
| May 22, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| May 21, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -2.50% |
| May 20, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -0.25% |
| May 19, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -0.22% |
| May 16, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 0.95% |
| May 15, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 0.42% |
| May 14, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -0.39% |
| May 13, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.56% |
| May 12, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 3.52% |
| May 9, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.03% |
| May 8, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 1.42% |
| May 7, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.47% |
| May 6, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -0.80% |
| May 5, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -0.18% |
| May 2, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 2.16% |
| May 1, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.42% |
| Apr 30, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | -0.24% |
| Apr 29, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 0.36% |
| Apr 28, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.39% |
| Apr 25, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.12% |
| Apr 24, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 2.14% |
| Apr 23, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 1.51% |
| Apr 22, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 2.65% |
| Apr 21, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -2.37% |
| Apr 17, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.79% |
| Apr 16, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -1.04% |
| Apr 15, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.13% |
| Apr 14, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 1.18% |
| Apr 11, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 1.39% |
| Apr 10, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -4.06% |
| Apr 9, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 9.21% |
| Apr 8, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -2.12% |
| Apr 7, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.98% |
| Apr 4, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -5.31% |
| Apr 3, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -6.61% |
| Apr 2, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 1.53% |
| Apr 1, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.44% |
| Mar 31, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.15% |
| Mar 28, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -1.75% |
| Mar 27, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.78% |