Vanguard Strategic Equity Fund Investor Shares (VSEQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.83
-0.64 (-1.44%)
Oct 15, 2026, 8:10 AM EST
VSEQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| Oct 14, 2026 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -1.44% |
| Oct 13, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 0.11% |
| Oct 12, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -0.47% |
| Oct 9, 2026 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 0.68% |
| Oct 8, 2026 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | 0.43% |
| Oct 7, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -1.05% |
| Oct 6, 2026 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 0.20% |
| Oct 5, 2026 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 0.72% |
| Oct 2, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.91% |
| Oct 1, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.85% |
| Sep 30, 2026 | 43.43 | 43.43 | 43.43 | 43.43 | 43.43 | -0.48% |
| Sep 29, 2026 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| Sep 28, 2026 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | -0.75% |
| Sep 25, 2026 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 0.27% |
| Sep 24, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -0.16% |
| Sep 23, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -0.90% |
| Sep 22, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0.05% |
| Sep 21, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.57% |
| Sep 18, 2026 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | -0.52% |
| Sep 17, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 0.89% |
| Sep 16, 2026 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | -0.43% |
| Sep 15, 2026 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | -0.43% |
| Sep 14, 2026 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -0.54% |
| Sep 11, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 0.98% |
| Sep 10, 2026 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | -0.85% |
| Sep 9, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -0.76% |
| Sep 8, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.97% |
| Sep 4, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 0.02% |
| Sep 3, 2026 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 0.69% |
| Sep 2, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 0.63% |
| Sep 1, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | -0.84% |
| Aug 31, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -0.75% |
| Aug 28, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.87% |
| Aug 27, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 0.20% |
| Aug 26, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 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% |