Vanguard Strategic Equity Fund Investor Shares (VSEQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.99
+0.04 (0.12%)
Apr 25, 2025, 8:04 PM EDT
VSEQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 26, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.77% |
| Mar 25, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -0.34% |
| Mar 24, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 2.61% |
| Mar 21, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.38% |
| Mar 20, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.41% |
| Mar 19, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 1.57% |
| Mar 18, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -0.94% |
| Mar 17, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 1.42% |
| Mar 14, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 2.59% |
| Mar 13, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -1.82% |
| Mar 12, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 0.15% |
| Mar 11, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | -0.21% |
| Mar 10, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -2.76% |
| Mar 7, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.35% |
| Mar 6, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -2.06% |
| Mar 5, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 1.13% |
| Mar 4, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -1.79% |
| Mar 3, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -2.08% |
| Feb 28, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 1.15% |
| Feb 27, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -1.25% |
| Feb 26, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 0.22% |
| Feb 25, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -0.11% |
| Feb 24, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -0.36% |
| Feb 21, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -2.67% |
| Feb 20, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | -1.01% |
| Feb 19, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | -0.45% |
| Feb 18, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 0.35% |
| Feb 14, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | -0.05% |
| Feb 13, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 1.18% |