Vanguard Equity-Income Fund Investor Shares (VEIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.19
+0.34 (0.71%)
Jun 12, 2026, 4:00 PM EST
VEIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | - | 0.71% |
| Jun 11, 2026 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 1.01% |
| Jun 10, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.98% |
| Jun 9, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 0.63% |
| Jun 8, 2026 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.08% |
| Jun 5, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | -1.14% |
| Jun 4, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.06% |
| Jun 3, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -0.50% |
| Jun 2, 2026 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.79% |
| Jun 1, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -0.10% |
| May 29, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | 0.52% |
| May 28, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 0.04% |
| May 27, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -0.10% |
| May 26, 2026 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | -0.10% |
| May 22, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 0.99% |
| May 21, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.32% |
| May 20, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0.45% |
| May 19, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -0.32% |
| May 18, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.86% |
| May 15, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -0.95% |
| May 14, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.96% |
| May 13, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -0.30% |
| May 12, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.17% |
| May 11, 2026 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -0.02% |
| May 8, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.11% |
| May 7, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -1.25% |
| May 6, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.34% |
| May 5, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.53% |
| May 4, 2026 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -0.93% |
| May 1, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.27% |
| Apr 30, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 1.60% |
| Apr 29, 2026 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 0.52% |
| Apr 28, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -0.13% |
| Apr 27, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.34% |
| Apr 24, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -0.53% |
| Apr 23, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.60% |
| Apr 22, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 0.21% |
| Apr 21, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -0.45% |
| Apr 20, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -0.13% |
| Apr 17, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.90% |
| Apr 16, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.41% |
| Apr 15, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.09% |
| Apr 14, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| Apr 13, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.78% |
| Apr 10, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -0.43% |
| Apr 9, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0.39% |
| Apr 8, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 2.11% |
| Apr 7, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.04% |
| Apr 6, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 0.36% |
| Apr 2, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.20% |