Vanguard Equity Income Fund (VEIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.85
-0.09 (-0.19%)
At close: Dec 2, 2025
VEIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 1, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -0.83% |
| Nov 28, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.60% |
| Nov 26, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.75% |
| Nov 25, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 1.32% |
| Nov 24, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 0.60% |
| Nov 21, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 1.36% |
| Nov 20, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -0.92% |
| Nov 19, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | -0.09% |
| Nov 18, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0.17% |
| Nov 17, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -1.02% |
| Nov 14, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -0.25% |
| Nov 13, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.88% |
| Nov 12, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 0.53% |
| Nov 11, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.94% |
| Nov 10, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.49% |
| Nov 7, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.60% |
| Nov 6, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -0.24% |
| Nov 5, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.35% |
| Nov 4, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -0.32% |
| Nov 3, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -0.45% |
| Oct 31, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.02% |
| Oct 30, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -0.15% |
| Oct 29, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.62% |
| Oct 28, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -0.68% |
| Oct 27, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.47% |
| Oct 24, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.30% |
| Oct 23, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0.43% |
| 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% |