Vanguard Strategic Equity Fund Investor Shares (VSEQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.67
+0.12 (0.26%)
Aug 26, 2026, 4:00 PM EST
VSEQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 45.55 | 45.67 | 45.55 | 45.67 | - | 0.26% |
| Aug 25, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 0.22% |
| Aug 24, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.53% |
| Aug 21, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.64% |
| Aug 20, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.09% |
| Aug 19, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.13% |
| Aug 18, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | -1.16% |
| Aug 17, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -0.47% |
| Aug 14, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.39% |
| Aug 13, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.67% |
| Aug 12, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 0.46% |
| Aug 11, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.26% |
| Aug 10, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -0.41% |
| Aug 7, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 1.12% |
| Aug 6, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -0.61% |
| Aug 5, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.97% |
| Aug 4, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 1.92% |
| Aug 3, 2026 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | 1.43% |
| Jul 31, 2026 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -0.22% |
| Jul 30, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.83% |
| Jul 29, 2026 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | -1.31% |
| Jul 28, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.47% |
| Jul 27, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 0.67% |
| Jul 24, 2026 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 0.32% |
| Jul 23, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | -0.58% |
| Jul 22, 2026 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | -0.27% |
| Jul 21, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 0.79% |
| Jul 20, 2026 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -0.45% |
| Jul 17, 2026 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -0.67% |
| Jul 16, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 0.22% |
| Jul 15, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.02% |
| Jul 14, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | 0.07% |
| Jul 13, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -0.53% |
| Jul 10, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | -0.16% |
| Jul 9, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 1.30% |
| Jul 8, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | -0.80% |
| Jul 7, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -0.69% |
| Jul 6, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 0.60% |
| Jul 2, 2026 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | -0.40% |
| Jul 1, 2026 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -0.44% |
| Jun 30, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.58% |
| Jun 29, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 0.60% |
| Jun 26, 2026 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 0.58% |
| Jun 25, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.61% |
| Jun 24, 2026 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 0.55% |
| Jun 23, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -0.43% |
| Jun 22, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 0.55% |
| Jun 18, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 1.01% |
| Jun 17, 2026 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | -1.16% |
| Jun 16, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | -0.43% |