Vanguard Equity-Income Fund Investor Shares (VEIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.86
-0.48 (-1.09%)
Mar 20, 2026, 4:00 PM EST
VEIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 43.86 | 43.86 | 43.86 | 43.86 | - | -1.70% |
| Mar 19, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -0.04% |
| Mar 18, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | -1.48% |
| Mar 17, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.20% |
| Mar 16, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | 0.56% |
| Mar 13, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 0.02% |
| Mar 12, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | -1.06% |
| Mar 11, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -0.44% |
| Mar 10, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -0.57% |
| Mar 9, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.11% |
| Mar 6, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -0.86% |
| Mar 5, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.75% |
| Mar 4, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.30% |
| Mar 3, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -1.17% |
| Mar 2, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -0.21% |
| Feb 27, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.04% |
| Feb 26, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 0.02% |
| Feb 25, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 0.15% |
| Feb 24, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.34% |
| Feb 23, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -0.99% |
| Feb 20, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.30% |
| Feb 19, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -0.27% |
| Feb 18, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.17% |
| Feb 17, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -0.02% |
| Feb 13, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.66% |
| Feb 12, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -1.26% |
| Feb 11, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 0.61% |
| Feb 10, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| Feb 9, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 0.02% |
| Feb 6, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 1.99% |
| Feb 5, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | -0.66% |
| Feb 4, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 1.11% |
| Feb 3, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 0.20% |
| Feb 2, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.39% |
| Jan 30, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 0.20% |
| Jan 29, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.53% |
| Jan 28, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | -0.15% |
| Jan 27, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | -0.20% |
| Jan 26, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 0.46% |
| Jan 23, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -0.37% |
| Jan 22, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 0.04% |
| Jan 21, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 1.20% |
| Jan 20, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -1.57% |
| Jan 16, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | -0.02% |
| Jan 15, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% |
| Jan 14, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.53% |
| Jan 13, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.18% |
| Jan 12, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 0.20% |
| Jan 9, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0.44% |
| Jan 8, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 1.05% |