Vanguard Equity-Income Fund Investor Shares (VEIPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.84
+0.44 (1.06%)
Dec 20, 2024, 8:01 PM EST
VEIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 1.06% |
| Dec 19, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.29% |
| Dec 18, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -9.76% |
| Dec 17, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -0.69% |
| Dec 16, 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -0.13% |
| Dec 13, 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0.67% |
| Dec 12, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -0.41% |
| Dec 11, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 0.04% |
| Dec 10, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.60% |
| Dec 9, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -0.53% |
| Dec 6, 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -0.38% |
| Dec 5, 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 0.11% |
| Dec 4, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -0.38% |
| Dec 3, 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.53% |
| Dec 2, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -0.50% |
| Nov 29, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0.23% |
| Nov 27, 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 0.08% |
| Nov 26, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.02% |
| Nov 25, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 0.51% |
| Nov 22, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 0.70% |
| Nov 21, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 1.19% |
| Nov 20, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.06% |
| Nov 19, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | -0.41% |
| Nov 18, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 0.52% |
| Nov 15, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -0.39% |
| Nov 14, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.47% |
| Nov 13, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | 0.02% |
| Nov 12, 2024 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | -0.85% |
| Nov 11, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.38% |
| Nov 8, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.26% |
| Nov 7, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -0.21% |
| Nov 6, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 2.88% |
| Nov 5, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.64% |
| Nov 4, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -0.02% |
| Nov 1, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -0.26% |
| Oct 31, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | -0.79% |
| Oct 30, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.13% |
| Oct 29, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.50% |
| Oct 28, 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.59% |
| Oct 25, 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | -0.61% |
| Oct 24, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.11% |
| Oct 23, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.33% |
| Oct 22, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| Oct 21, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.82% |
| Oct 18, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| Oct 17, 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.06% |
| Oct 16, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.76% |
| Oct 15, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.54% |
| Oct 14, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.43% |
| Oct 11, 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 1.03% |
| Oct 10, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -0.26% |
| Oct 9, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.81% |
| Oct 8, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | -0.13% |
| Oct 7, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -0.57% |
| Oct 4, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.82% |
| Oct 3, 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -0.35% |
| Oct 2, 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 0.02% |
| Oct 1, 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -0.35% |
| Sep 30, 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.22% |
| Sep 27, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 0.40% |
| Sep 26, 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 0.58% |
| Sep 25, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.62% |
| Sep 24, 2024 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.13% |
| Sep 23, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 0.31% |
| Sep 20, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -0.77% |
| Sep 19, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 1.09% |
| Sep 18, 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -0.24% |
| Sep 17, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.18% |
| Sep 16, 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.80% |
| Sep 13, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.83% |
| Sep 12, 2024 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 0.54% |
| Sep 11, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.07% |
| Sep 10, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | -0.14% |
| Sep 9, 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 0.91% |
| Sep 6, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | -1.44% |
| Sep 5, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -0.67% |
| Sep 4, 2024 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -0.09% |
| Sep 3, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -1.26% |
| Aug 30, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.85% |
| Aug 29, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.38% |
| Aug 28, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | -0.07% |
| Aug 27, 2024 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -0.07% |
| Aug 26, 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.11% |
| Aug 23, 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 1.20% |
| Aug 22, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -0.09% |
| Aug 21, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 0.41% |
| Aug 20, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | -0.45% |
| Aug 19, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | 0.70% |
| Aug 16, 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 0.36% |
| Aug 15, 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 1.18% |
| Aug 14, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | 0.35% |
| Aug 13, 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | 0.91% |
| Aug 12, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.12% |
| Aug 9, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 0.05% |
| Aug 8, 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | 1.69% |
| Aug 7, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | -0.50% |
| Aug 6, 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | 0.71% |
| Aug 5, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | -2.28% |
| Aug 2, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | -1.58% |
| Aug 1, 2024 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -1.29% |