Vanguard Equity-Income Fund Investor Shares (VEIPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.37
+0.15 (0.32%)
May 22, 2026, 8:10 AM EST
VEIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | - | - |
| 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% |
| Apr 1, 2026 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -0.07% |
| Mar 31, 2026 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 1.64% |
| Mar 30, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.05% |
| Mar 27, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -1.08% |
| Mar 26, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -0.60% |
| Mar 25, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 0.58% |
| Mar 24, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 0.45% |
| Mar 23, 2026 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 0.93% |
| Mar 20, 2026 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -1.08% |
| Mar 19, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.34 | -0.05% |
| Mar 18, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | 44.36 | -1.48% |
| Mar 17, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.03 | 0.20% |
| Mar 16, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 44.94 | 0.56% |
| Mar 13, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.69 | 0.02% |