Vanguard Equity Income Fund (VEIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.79
-0.13 (-0.28%)
Oct 23, 2025, 8:09 AM EDT
VEIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | - | - |
| Oct 22, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.28% |
| Oct 21, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -0.06% |
| Oct 20, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.84% |
| Oct 17, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.52% |
| Oct 16, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -1.17% |
| Oct 15, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 0.26% |
| Oct 14, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.60% |
| Oct 13, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 1.22% |
| Oct 10, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -2.05% |
| Oct 9, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -0.61% |
| Oct 8, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.19% |
| Oct 7, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -0.06% |
| Oct 6, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.06% |
| Oct 3, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.60% |
| Oct 2, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -0.15% |
| Oct 1, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.34% |
| Sep 30, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 0.45% |
| Sep 29, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -0.09% |
| Sep 26, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 0.76% |
| Sep 25, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -0.64% |
| Sep 24, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0.04% |
| Sep 23, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.37% |
| Sep 22, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -0.28% |
| Sep 19, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -0.68% |
| Sep 18, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.55 | 0.15% |
| Sep 17, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.48 | 0.11% |
| Sep 16, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.43 | -0.21% |
| Sep 15, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.53 | -0.40% |
| Sep 12, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.72 | -0.63% |
| Sep 11, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.02 | 0.98% |
| Sep 10, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.56 | 0.62% |
| Sep 9, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.27 | 0.15% |
| Sep 8, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.20 | -0.11% |
| Sep 5, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.25 | 0.04% |
| Sep 4, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.23 | 0.69% |
| Sep 3, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 45.91 | -0.41% |
| Sep 2, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.10 | -0.32% |
| Aug 29, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.25 | -0.02% |
| Aug 28, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.26 | 0.02% |
| Aug 27, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.25 | 0.28% |
| Aug 26, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.12 | 0.17% |
| Aug 25, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.04 | -0.81% |
| Aug 22, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.42 | 1.52% |
| Aug 21, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.72 | -0.22% |
| Aug 20, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 45.82 | 0.24% |
| Aug 19, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.71 | 0.35% |
| Aug 18, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.55 | -0.07% |
| Aug 15, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.58 | -0.09% |
| Aug 14, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.62 | -0.13% |