Vanguard Equity Income Fund (VEIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.85
-0.07 (-0.15%)
Oct 2, 2025, 4:00 PM EDT
VEIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2025 | 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% |
| Aug 13, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.68 | 0.86% |
| Aug 12, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.30 | 1.22% |
| Aug 11, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.75 | -0.18% |
| Aug 8, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 44.83 | 0.69% |
| Aug 7, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.52 | 0.11% |
| Aug 6, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.47 | 0.02% |
| Aug 5, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.46 | - |
| Aug 4, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.46 | 1.15% |
| Aug 1, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 43.95 | -0.92% |
| Jul 31, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.36 | -1.22% |
| Jul 30, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 44.91 | -0.48% |
| Jul 29, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.13 | - |
| Jul 28, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.13 | -0.53% |
| Jul 25, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.37 | 0.31% |
| Jul 24, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.23 | -0.22% |