UK markets close in 8 hours 20 minutes

Vanguard Diversified Equity Inv (VDEQX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
49.00-0.12 (-0.24%)
At close: 08:01PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202449.0049.0049.0049.0049.00-
21 Jun 202449.1249.1249.1249.1249.12-
20 Jun 202449.1049.1049.1049.1049.10-
18 Jun 202449.2449.2449.2449.2449.24-
17 Jun 202449.1349.1349.1349.1349.13-
14 Jun 202448.7748.7748.7748.7748.77-
13 Jun 202448.8948.8948.8948.8948.89-
12 Jun 202449.0149.0149.0149.0149.01-
11 Jun 202448.5448.5448.5448.5448.54-
10 Jun 202448.5148.5148.5148.5148.51-
07 Jun 202448.3348.3348.3348.3348.33-
06 Jun 202448.5048.5048.5048.5048.50-
05 Jun 202448.5248.5248.5248.5248.52-
04 Jun 202447.8847.8847.8847.8847.88-
03 Jun 202447.9547.9547.9547.9547.95-
31 May 202447.9647.9647.9647.9647.96-
30 May 202447.6947.6947.6947.6947.69-
29 May 202447.9347.9347.9347.9347.93-
28 May 202448.3548.3548.3548.3548.35-
24 May 202448.3948.3948.3948.3948.39-
23 May 202448.0348.0348.0348.0348.03-
22 May 202448.4648.4648.4648.4648.46-
21 May 202448.5948.5948.5948.5948.59-
20 May 202448.5848.5848.5848.5848.58-
17 May 202448.4848.4848.4848.4848.48-
16 May 202448.4148.4148.4148.4148.41-
15 May 202448.5748.5748.5748.5748.57-
14 May 202448.0248.0248.0248.0248.02-
13 May 202447.7647.7647.7647.7647.76-
10 May 202447.7847.7847.7847.7847.78-
09 May 202447.7747.7747.7747.7747.77-
08 May 202447.4947.4947.4947.4947.49-
07 May 202447.6547.6547.6547.6547.65-
06 May 202447.6247.6247.6247.6247.62-
03 May 202447.0447.0447.0447.0447.04-
02 May 202446.5746.5746.5746.5746.57-
01 May 202446.0946.0946.0946.0946.09-
30 Apr 202446.1446.1446.1446.1446.14-
29 Apr 202446.9046.9046.9046.9046.90-
26 Apr 202446.7846.7846.7846.7846.78-
25 Apr 202446.2746.2746.2746.2746.27-
24 Apr 202446.5046.5046.5046.5046.50-
23 Apr 202446.5646.5646.5646.5646.56-
22 Apr 202445.8745.8745.8745.8745.87-
19 Apr 202445.4445.4445.4445.4445.44-
18 Apr 202445.8545.8545.8545.8545.85-
17 Apr 202445.9545.9545.9545.9545.95-
16 Apr 202446.2546.2546.2546.2546.25-
15 Apr 202446.3246.3246.3246.3246.32-
12 Apr 202446.9546.9546.9546.9546.95-
11 Apr 202447.7147.7147.7147.7147.71-
10 Apr 202447.4547.4547.4547.4547.45-
09 Apr 202447.9947.9947.9947.9947.99-
08 Apr 202447.9047.9047.9047.9047.90-
05 Apr 202447.8747.8747.8747.8747.87-
04 Apr 202447.3047.3047.3047.3047.30-
03 Apr 202447.8647.8647.8647.8647.86-
02 Apr 202447.7447.7447.7447.7447.74-
01 Apr 202448.2048.2048.2048.2048.20-
28 Mar 202448.3048.3048.3048.3048.30-
27 Mar 202448.2448.2448.2448.2448.24-
26 Mar 202447.8647.8647.8647.8647.86-
25 Mar 202447.9547.9547.9547.9547.95-
22 Mar 202448.0248.0248.0248.0248.02-
21 Mar 202448.1648.1648.1648.1648.16-
20 Mar 202447.9347.9347.9347.9347.93-
19 Mar 202447.4347.4347.4347.4347.43-
18 Mar 202447.1647.1647.1647.1647.16-
15 Mar 202446.9346.9346.9346.9346.93-
14 Mar 202447.2547.2547.2547.2547.25-
13 Mar 202447.5147.5147.5147.5147.51-
12 Mar 202447.5547.5547.5547.5547.55-
11 Mar 202447.0647.0647.0647.0647.06-
08 Mar 202447.1947.1947.1947.1947.19-
07 Mar 202447.5347.5347.5347.5347.53-
06 Mar 202446.9846.9846.9846.9846.98-
05 Mar 202446.7046.7046.7046.7046.70-
04 Mar 202447.1947.1947.1947.1947.19-
01 Mar 202447.2047.2047.2047.2047.20-
29 Feb 202446.8046.8046.8046.8046.80-
28 Feb 202446.4946.4946.4946.4946.49-
27 Feb 202446.6346.6346.6346.6346.63-
26 Feb 202446.4846.4846.4846.4846.48-
23 Feb 202446.5746.5746.5746.5746.57-
22 Feb 202446.5746.5746.5746.5746.57-
21 Feb 202445.6245.6245.6245.6245.62-
20 Feb 202445.6545.6545.6545.6545.65-
16 Feb 202446.0546.0546.0546.0546.05-
15 Feb 202446.3046.3046.3046.3046.30-
14 Feb 202445.9745.9745.9745.9745.97-
13 Feb 202445.3445.3445.3445.3445.34-
12 Feb 202446.1446.1446.1446.1446.14-
09 Feb 202446.1246.1246.1246.1246.12-
08 Feb 202445.7745.7745.7745.7745.77-
07 Feb 202445.6045.6045.6045.6045.60-
06 Feb 202445.2145.2145.2145.2145.21-
05 Feb 202445.0945.0945.0945.0945.09-
02 Feb 202445.3245.3245.3245.3245.32-
01 Feb 202444.8344.8344.8344.8344.83-
31 Jan 202444.3344.3344.3344.3344.33-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...