Vanguard Strategic Equity Fund ( VSEQX) - Price History
Monthly price history for VSEQX (Vanguard Strategic Equity Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $45.05 | $45.05 |
| June 2026 | $44.99 | $44.99 |
| May 2026 | $43.17 | $43.17 |
| April 2026 | $42.09 | $42.09 |
| March 2026 | $38.16 | $38.16 |
| February 2026 | $39.75 | $39.75 |
| January 2026 | $38.74 | $38.74 |
| December 2025 | $37.51 | $37.51 |
| November 2025 | $37.28 | $41.42 |
| October 2025 | $36.47 | $40.52 |
| September 2025 | $36.57 | $40.63 |
| August 2025 | $35.81 | $39.79 |
| July 2025 | $33.99 | $37.77 |
| June 2025 | $33.29 | $36.99 |
| May 2025 | $31.84 | $35.38 |
| April 2025 | $29.84 | $33.16 |
| March 2025 | $30.42 | $33.80 |
| February 2025 | $32.42 | $36.02 |
| January 2025 | $33.97 | $37.74 |
| December 2024 | $32.53 | $36.14 |
| November 2024 | $35.21 | $43.40 |
| October 2024 | $32.14 | $39.61 |
| September 2024 | $32.50 | $40.05 |
| August 2024 | $31.76 | $39.15 |
| July 2024 | $31.63 | $38.98 |
| June 2024 | $29.50 | $36.36 |
| May 2024 | $29.85 | $36.79 |
| April 2024 | $28.73 | $35.41 |
| March 2024 | $30.56 | $37.67 |
| February 2024 | $28.98 | $35.72 |
| January 2024 | $27.59 | $34.01 |
| December 2023 | $27.88 | $34.36 |
| November 2023 | $25.25 | $33.06 |
| October 2023 | $23.11 | $30.26 |
| September 2023 | $24.54 | $32.13 |
| August 2023 | $25.74 | $33.70 |
| July 2023 | $26.69 | $34.94 |
| June 2023 | $25.60 | $33.52 |
| May 2023 | $23.31 | $30.52 |
| April 2023 | $23.79 | $31.15 |
| March 2023 | $24.13 | $31.59 |
| February 2023 | $25.21 | $33 |
| January 2023 | $25.57 | $33.47 |
| December 2022 | $23.37 | $30.59 |
| November 2022 | $24.64 | $36.02 |
| October 2022 | $23.44 | $34.26 |
| September 2022 | $21 | $30.70 |
| August 2022 | $23.20 | $33.92 |
| July 2022 | $23.83 | $34.83 |
| June 2022 | $21.56 | $31.52 |
| May 2022 | $24.07 | $35.19 |
| April 2022 | $23.85 | $34.87 |
| March 2022 | $25.64 | $37.49 |
| February 2022 | $25.17 | $36.80 |
| January 2022 | $24.97 | $36.50 |
| December 2021 | $26.52 | $38.77 |
| November 2021 | $25.09 | $44.84 |
| October 2021 | $25.88 | $46.25 |
| September 2021 | $24.66 | $44.07 |
| August 2021 | $25.61 | $45.78 |
| July 2021 | $24.86 | $44.43 |
| June 2021 | $24.85 | $44.42 |
| May 2021 | $24.72 | $44.18 |
| April 2021 | $24.32 | $43.46 |
| March 2021 | $23.15 | $41.37 |
| February 2021 | $22.25 | $39.76 |
| January 2021 | $20.91 | $37.37 |
| December 2020 | $20.27 | $36.23 |
| November 2020 | $18.98 | $34.53 |
| October 2020 | $16.79 | $30.54 |
| September 2020 | $16.66 | $30.31 |
| August 2020 | $17.18 | $31.26 |
| July 2020 | $16.59 | $30.18 |
| June 2020 | $15.65 | $28.46 |
| May 2020 | $15.43 | $28.06 |
| April 2020 | $14.41 | $26.21 |
| March 2020 | $12.51 | $22.76 |
| February 2020 | $16.21 | $29.48 |
| January 2020 | $18.02 | $32.77 |
| December 2019 | $18.38 | $33.44 |
| November 2019 | $18.01 | $33.72 |
| October 2019 | $17.28 | $32.36 |
| September 2019 | $17.02 | $31.87 |
| August 2019 | $16.76 | $31.38 |
| July 2019 | $17.30 | $32.39 |
| June 2019 | $17.09 | $32 |
| May 2019 | $16 | $29.96 |
| April 2019 | $17.30 | $32.40 |
| March 2019 | $16.79 | $31.44 |
| February 2019 | $16.93 | $31.71 |
| January 2019 | $16.14 | $30.23 |
| December 2018 | $14.50 | $27.16 |
| November 2018 | $16.17 | $33.38 |
| October 2018 | $16.12 | $33.28 |
| September 2018 | $18.02 | $37.21 |
| August 2018 | $18.30 | $37.78 |
| July 2018 | $17.46 | $36.05 |
| June 2018 | $17.13 | $35.37 |
| May 2018 | $17.14 | $35.38 |
| April 2018 | $16.43 | $33.91 |
| March 2018 | $16.53 | $34.13 |
| February 2018 | $16.49 | $34.05 |
| January 2018 | $17.21 | $35.53 |
| December 2017 | $16.46 | $33.97 |
| November 2017 | $16.31 | $36.55 |
| October 2017 | $15.90 | $35.62 |
| September 2017 | $15.57 | $34.89 |
| August 2017 | $15 | $33.61 |
| July 2017 | $15.32 | $34.33 |
| June 2017 | $15.13 | $33.90 |
| May 2017 | $14.81 | $33.19 |
| April 2017 | $15.03 | $33.68 |
| March 2017 | $14.88 | $33.35 |
| February 2017 | $14.99 | $33.58 |
| January 2017 | $14.64 | $32.81 |
| December 2016 | $14.45 | $32.37 |
| November 2016 | $14.06 | $32.48 |
| October 2016 | $12.74 | $29.43 |
| September 2016 | $13.16 | $30.41 |
| August 2016 | $13.12 | $30.31 |
| July 2016 | $13.11 | $30.29 |
| June 2016 | $12.36 | $28.55 |
| May 2016 | $12.44 | $28.74 |
| April 2016 | $12.28 | $28.37 |
| March 2016 | $12.30 | $28.42 |
| February 2016 | $11.43 | $26.40 |
| January 2016 | $11.29 | $26.09 |
| December 2015 | $12.25 | $28.30 |
| November 2015 | $12.71 | $32.92 |
| October 2015 | $12.56 | $32.53 |
| September 2015 | $11.90 | $30.82 |
| August 2015 | $12.23 | $31.69 |
| July 2015 | $13.01 | $33.71 |
| June 2015 | $12.92 | $33.46 |
| May 2015 | $13.16 | $34.09 |
| April 2015 | $12.90 | $33.41 |
| March 2015 | $13.06 | $33.84 |
| February 2015 | $12.92 | $33.48 |
| January 2015 | $12.32 | $31.92 |
| December 2014 | $12.42 | $32.18 |
| November 2014 | $12.32 | $33.87 |
| October 2014 | $12.03 | $33.08 |
| September 2014 | $11.65 | $32.02 |
| August 2014 | $12.12 | $33.33 |
| July 2014 | $11.57 | $31.81 |
| June 2014 | $11.93 | $32.79 |
| May 2014 | $11.55 | $31.75 |
| April 2014 | $11.31 | $31.10 |
| March 2014 | $11.41 | $31.38 |
| February 2014 | $11.33 | $31.16 |
| January 2014 | $10.69 | $29.39 |
| December 2013 | $10.91 | $30 |
| November 2013 | $10.58 | $29.44 |
| October 2013 | $10.25 | $28.52 |
| September 2013 | $9.82 | $27.34 |
| August 2013 | $9.29 | $25.86 |
| July 2013 | $9.64 | $26.83 |
| June 2013 | $9.04 | $25.14 |
| May 2013 | $9.16 | $25.49 |
| April 2013 | $8.84 | $24.60 |
| March 2013 | $8.77 | $24.40 |
| February 2013 | $8.37 | $23.28 |
| January 2013 | $8.23 | $22.89 |
| December 2012 | $7.71 | $21.45 |
| November 2012 | $7.52 | $21.27 |
| October 2012 | $7.38 | $20.87 |
| September 2012 | $7.43 | $21.02 |
| August 2012 | $7.32 | $20.71 |
| July 2012 | $7.07 | $19.99 |
| June 2012 | $6.98 | $19.73 |
| May 2012 | $6.81 | $19.25 |
| April 2012 | $7.36 | $20.83 |
| March 2012 | $7.40 | $20.94 |
| February 2012 | $7.28 | $20.58 |
| January 2012 | $6.94 | $19.64 |
| December 2011 | $6.48 | $18.34 |
| November 2011 | $6.51 | $18.60 |
| October 2011 | $6.59 | $18.84 |
| September 2011 | $5.70 | $16.30 |
| August 2011 | $6.38 | $18.25 |
| July 2011 | $6.87 | $19.65 |
| June 2011 | $7.16 | $20.47 |
| May 2011 | $7.25 | $20.72 |
| April 2011 | $7.33 | $20.96 |
| March 2011 | $7.10 | $20.28 |
| February 2011 | $6.86 | $19.60 |
| January 2011 | $6.55 | $18.72 |
| December 2010 | $6.41 | $18.32 |
| November 2010 | $6.04 | $17.47 |
| October 2010 | $5.89 | $17.04 |
| September 2010 | $5.63 | $16.30 |
| August 2010 | $5.07 | $14.68 |
| July 2010 | $5.42 | $15.67 |
| June 2010 | $5.06 | $14.65 |
| May 2010 | $5.47 | $15.82 |
| April 2010 | $5.90 | $17.06 |
| March 2010 | $5.66 | $16.37 |
| February 2010 | $5.28 | $15.29 |
| January 2010 | $5.05 | $14.62 |
| December 2009 | $5.28 | $15.28 |
| November 2009 | $4.93 | $14.46 |
| October 2009 | $4.73 | $13.86 |
| September 2009 | $4.95 | $14.51 |
| August 2009 | $4.71 | $13.81 |
| July 2009 | $4.54 | $13.30 |
| June 2009 | $4.15 | $12.16 |
| May 2009 | $4.15 | $12.17 |
| April 2009 | $3.99 | $11.69 |
| March 2009 | $3.47 | $10.18 |
| February 2009 | $3.23 | $9.47 |
| January 2009 | $3.67 | $10.76 |
| December 2008 | $3.99 | $11.70 |
| November 2008 | $3.77 | $11.29 |
| October 2008 | $4.31 | $12.90 |
| September 2008 | $5.48 | $16.42 |
| August 2008 | $6.24 | $18.70 |
| July 2008 | $6.19 | $18.53 |
| June 2008 | $6.32 | $18.93 |
| May 2008 | $6.84 | $20.48 |
| April 2008 | $6.49 | $19.44 |
| March 2008 | $6.15 | $18.43 |
| February 2008 | $6.27 | $18.79 |
| January 2008 | $6.40 | $19.17 |
| December 2007 | $6.84 | $20.47 |
| November 2007 | $6.89 | $23.35 |
| October 2007 | $7.39 | $25.03 |
| September 2007 | $7.36 | $24.94 |
| August 2007 | $7.22 | $24.46 |
| July 2007 | $7.26 | $24.58 |
| June 2007 | $7.72 | $26.17 |
| May 2007 | $7.89 | $26.74 |
| April 2007 | $7.56 | $25.63 |
| March 2007 | $7.32 | $24.79 |
| February 2007 | $7.23 | $24.51 |
| January 2007 | $7.26 | $24.61 |
| December 2006 | $6.98 | $23.64 |
| November 2006 | $7 | $24.94 |
| October 2006 | $6.78 | $24.19 |
| September 2006 | $6.47 | $23.07 |
| August 2006 | $6.39 | $22.78 |
| July 2006 | $6.30 | $22.48 |
| June 2006 | $6.52 | $23.23 |
| May 2006 | $6.47 | $23.06 |
| April 2006 | $6.80 | $24.26 |
| March 2006 | $6.71 | $23.93 |
| February 2006 | $6.46 | $23.03 |
| January 2006 | $6.55 | $23.34 |
| December 2005 | $6.15 | $21.93 |
| November 2005 | $6.12 | $23.45 |
| October 2005 | $5.81 | $22.27 |
| September 2005 | $6.08 | $23.28 |
| August 2005 | $6.02 | $23.04 |
| July 2005 | $6.09 | $23.33 |
| June 2005 | $5.77 | $22.09 |
| May 2005 | $5.60 | $21.43 |
| April 2005 | $5.29 | $20.26 |
| March 2005 | $5.49 | $21.03 |
| February 2005 | $5.59 | $21.42 |
| January 2005 | $5.40 | $20.70 |
| December 2004 | $5.60 | $21.43 |
| November 2004 | $5.38 | $21.69 |
| October 2004 | $5.01 | $20.20 |
| September 2004 | $4.89 | $19.70 |
| August 2004 | $4.66 | $18.79 |
| July 2004 | $4.70 | $18.94 |
| June 2004 | $4.96 | $19.97 |
| May 2004 | $4.79 | $19.29 |
| April 2004 | $4.69 | $18.90 |
| March 2004 | $4.92 | $19.82 |
| February 2004 | $4.86 | $19.60 |
| January 2004 | $4.80 | $19.33 |
| December 2003 | $4.64 | $18.71 |
| November 2003 | $4.55 | $18.47 |
| October 2003 | $4.40 | $17.86 |
| September 2003 | $4.11 | $16.68 |
| August 2003 | $4.11 | $16.68 |
| July 2003 | $3.92 | $15.92 |
| June 2003 | $3.80 | $15.44 |
| May 2003 | $3.73 | $15.13 |
| April 2003 | $3.42 | $13.86 |
| March 2003 | $3.20 | $12.98 |
| February 2003 | $3.14 | $12.75 |
| January 2003 | $3.20 | $12.99 |
| December 2002 | $3.23 | $13.10 |
| November 2002 | $3.34 | $13.69 |
| October 2002 | $3.18 | $13.01 |
| September 2002 | $3.07 | $12.57 |
| August 2002 | $3.33 | $13.63 |
| July 2002 | $3.30 | $13.52 |
| June 2002 | $3.61 | $14.80 |
| May 2002 | $3.81 | $15.61 |
| April 2002 | $3.84 | $15.72 |
| March 2002 | $3.88 | $15.91 |
| February 2002 | $3.66 | $15.01 |
| January 2002 | $3.72 | $15.24 |
| December 2001 | $3.72 | $15.23 |
| November 2001 | $3.57 | $14.77 |
| October 2001 | $3.31 | $13.68 |
| September 2001 | $3.23 | $13.37 |
| August 2001 | $3.63 | $15.03 |
| July 2001 | $3.70 | $15.32 |
| June 2001 | $3.74 | $15.49 |
| May 2001 | $3.75 | $15.50 |
| April 2001 | $3.62 | $14.97 |
| March 2001 | $3.39 | $14.04 |
| February 2001 | $3.51 | $14.51 |
| January 2001 | $3.60 | $14.88 |
| December 2000 | $3.52 | $14.58 |
| November 2000 | $3.09 | $16.91 |
| October 2000 | $3.30 | $18.07 |
| September 2000 | $3.29 | $17.97 |
| August 2000 | $3.36 | $18.37 |
| July 2000 | $3.10 | $16.97 |
| June 2000 | $3.13 | $17.13 |
| May 2000 | $3.10 | $16.97 |
| April 2000 | $3.18 | $17.41 |
| March 2000 | $3.13 | $17.13 |
| February 2000 | $2.94 | $16.06 |
| January 2000 | $2.85 | $15.57 |
| December 1999 | $3.07 | $16.76 |
| November 1999 | $2.84 | $16.04 |
| October 1999 | $2.78 | $15.73 |
| September 1999 | $2.66 | $15.08 |
| August 1999 | $2.70 | $15.28 |
| July 1999 | $2.78 | $15.74 |
| June 1999 | $2.81 | $15.91 |
| May 1999 | $2.72 | $15.41 |
| April 1999 | $2.76 | $15.59 |
| March 1999 | $2.50 | $14.14 |
| February 1999 | $2.43 | $13.77 |
| January 1999 | $2.56 | $14.47 |
| December 1998 | $2.57 | $14.52 |
| November 1998 | $2.42 | $13.87 |
| October 1998 | $2.29 | $13.11 |
| September 1998 | $2.12 | $12.10 |
| August 1998 | $2.03 | $11.62 |
| July 1998 | $2.53 | $14.45 |
| June 1998 | $2.67 | $15.25 |
| May 1998 | $2.68 | $15.33 |
| April 1998 | $2.84 | $16.23 |
| March 1998 | $2.80 | $16.03 |
| February 1998 | $2.66 | $15.21 |
| January 1998 | $2.50 | $14.31 |
| December 1997 | $2.55 | $14.60 |
| November 1997 | $2.54 | $15.77 |
| October 1997 | $2.56 | $15.89 |
| September 1997 | $2.71 | $16.85 |
| August 1997 | $2.56 | $15.94 |
| July 1997 | $2.59 | $16.12 |
| June 1997 | $2.37 | $14.72 |
| May 1997 | $2.25 | $14.02 |
| April 1997 | $2.04 | $12.72 |
| March 1997 | $2 | $12.46 |
| February 1997 | $2.11 | $13.11 |
| January 1997 | $2.14 | $13.34 |
| December 1996 | $2.02 | $12.57 |
| November 1996 | $2.01 | $13.41 |
| October 1996 | $1.88 | $12.53 |
| September 1996 | $1.84 | $12.24 |
| August 1996 | $1.78 | $11.88 |
| July 1996 | $1.71 | $11.40 |
| June 1996 | $1.81 | $12.04 |
| May 1996 | $1.84 | $12.26 |
| April 1996 | $1.80 | $11.97 |
| March 1996 | $1.72 | $11.48 |
| February 1996 | $1.69 | $11.28 |
| January 1996 | $1.65 | $11 |
| December 1995 | $1.62 | $10.76 |
| November 1995 | $1.59 | $10.66 |
| October 1995 | $1.52 | $10.23 |
| September 1995 | $1.56 | $10.46 |
| August 1995 | $1.53 | $10.28 |
VSEQX
Price: $45.05
52 week price:
Dividend Yield: 9.69%
5-year range yield:
Forward Dividend Yield: 9.25%
Dividend Per Share: 4.18 USD
Earnings Per Share: 3.02 USD
P/E Ratio: 12.95
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 11.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 31
DGR3: 18.57%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%