Vanguard Equity-Income Fund Investor Shares (VEIPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.55
+0.03 (0.07%)
Apr 17, 2025, 8:04 PM EDT
VEIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | - | 0.07% |
| Apr 16, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | -0.90% |
| Apr 15, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | -0.12% |
| Apr 14, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | 0.81% |
| Apr 11, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 1.86% |
| Apr 10, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -2.80% |
| Apr 9, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 6.82% |
| Apr 8, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.08% |
| Apr 7, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | -0.54% |
| Apr 4, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -5.79% |
| Apr 3, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | -3.94% |
| Apr 2, 2025 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | 0.63% |
| Apr 1, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | -0.21% |
| Mar 31, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 0.89% |
| Mar 28, 2025 | 42.57 | 42.57 | 42.57 | 42.57 | 42.57 | -0.88% |
| Mar 27, 2025 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | -0.37% |
| Mar 26, 2025 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | 0.05% |
| Mar 25, 2025 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | -0.46% |
| Mar 24, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | 0.93% |
| Mar 21, 2025 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | -1.08% |
| Mar 20, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 43.08 | -0.30% |
| Mar 19, 2025 | 43.49 | 43.49 | 43.49 | 43.49 | 43.21 | 0.60% |
| Mar 18, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 42.95 | -0.23% |
| Mar 17, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | 43.05 | 1.05% |
| Mar 14, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.61 | 1.68% |
| Mar 13, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 41.90 | -0.57% |
| Mar 12, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.14 | -0.49% |
| Mar 11, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.35 | -1.04% |
| Mar 10, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 42.80 | -1.15% |
| Mar 7, 2025 | 43.57 | 43.57 | 43.57 | 43.57 | 43.29 | 1.30% |
| Mar 6, 2025 | 43.01 | 43.01 | 43.01 | 43.01 | 42.74 | -0.69% |
| Mar 5, 2025 | 43.31 | 43.31 | 43.31 | 43.31 | 43.03 | 0.53% |
| Mar 4, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 42.81 | -1.85% |
| Mar 3, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.61 | -0.77% |
| Feb 28, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 43.95 | 1.33% |
| Feb 27, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.37 | -0.52% |
| Feb 26, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.60 | -0.34% |
| Feb 25, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 43.75 | -0.09% |
| Feb 24, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 43.79 | -0.11% |
| Feb 21, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 43.84 | -0.90% |
| Feb 20, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.24 | -0.22% |
| Feb 19, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.34 | 0.45% |
| Feb 18, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.14 | 0.61% |
| Feb 14, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 43.87 | -0.20% |
| Feb 13, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 43.96 | 0.61% |
| Feb 12, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.69 | -0.34% |
| Feb 11, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 43.84 | 0.50% |
| Feb 10, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.62 | 0.50% |
| Feb 7, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.40 | -0.61% |
| Feb 6, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.67 | -0.02% |