Vanguard Equity-Income Fund Admiral Shares (VEIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
92.46
-0.85 (-0.91%)
Feb 21, 2025, 8:02 PM EST
VEIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | -0.91% |
| Feb 20, 2025 | 93.31 | 93.31 | 93.31 | 93.31 | 93.31 | -0.21% |
| Feb 19, 2025 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | 0.44% |
| Feb 18, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 0.63% |
| Feb 14, 2025 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | -0.20% |
| Feb 13, 2025 | 92.71 | 92.71 | 92.71 | 92.71 | 92.71 | 0.62% |
| Feb 12, 2025 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | -0.34% |
| Feb 11, 2025 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | 0.49% |
| Feb 10, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.50% |
| Feb 7, 2025 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | -0.62% |
| Feb 6, 2025 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | -0.02% |
| Feb 5, 2025 | 92.13 | 92.13 | 92.13 | 92.13 | 92.13 | 0.79% |
| Feb 4, 2025 | 91.41 | 91.41 | 91.41 | 91.41 | 91.41 | -0.04% |
| Feb 3, 2025 | 91.45 | 91.45 | 91.45 | 91.45 | 91.45 | -0.36% |
| Jan 31, 2025 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | -0.58% |
| Jan 30, 2025 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | 0.81% |
| Jan 29, 2025 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | 0.07% |
| Jan 28, 2025 | 91.52 | 91.52 | 91.52 | 91.52 | 91.52 | -0.60% |
| Jan 27, 2025 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | -0.10% |
| Jan 24, 2025 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | 0.01% |
| Jan 23, 2025 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | 0.73% |
| Jan 22, 2025 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | -0.61% |
| Jan 21, 2025 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | 0.88% |
| Jan 17, 2025 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | 0.58% |
| Jan 16, 2025 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | 0.80% |
| Jan 15, 2025 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | 1.10% |
| Jan 14, 2025 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | 0.75% |
| Jan 13, 2025 | 88.35 | 88.35 | 88.35 | 88.35 | 88.35 | 0.95% |
| Jan 10, 2025 | 87.52 | 87.52 | 87.52 | 87.52 | 87.52 | -1.29% |
| Jan 8, 2025 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | 0.15% |
| Jan 7, 2025 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | 0.07% |
| Jan 6, 2025 | 88.47 | 88.47 | 88.47 | 88.47 | 88.47 | -0.11% |
| Jan 3, 2025 | 88.57 | 88.57 | 88.57 | 88.57 | 88.57 | 0.59% |
| Jan 2, 2025 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | -0.14% |
| Dec 31, 2024 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | 0.23% |
| Dec 30, 2024 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | -0.87% |
| Dec 27, 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | -0.52% |
| Dec 26, 2024 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | 0.28% |
| Dec 24, 2024 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | 0.84% |
| Dec 23, 2024 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | 0.60% |
| Dec 20, 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.68 | 1.07% |
| Dec 19, 2024 | 86.75 | 86.75 | 86.75 | 86.75 | 86.75 | -0.29% |
| Dec 18, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -9.78% |
| Dec 17, 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 89.46 | -0.69% |
| Dec 16, 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 90.09 | -0.12% |
| Dec 13, 2024 | 97.22 | 97.22 | 97.22 | 97.22 | 90.20 | 0.67% |
| Dec 12, 2024 | 96.57 | 96.57 | 96.57 | 96.57 | 89.59 | -0.41% |
| Dec 11, 2024 | 96.97 | 96.97 | 96.97 | 96.97 | 89.96 | 0.04% |
| Dec 10, 2024 | 96.93 | 96.93 | 96.93 | 96.93 | 89.93 | -0.62% |
| Dec 9, 2024 | 97.53 | 97.53 | 97.53 | 97.53 | 90.48 | -0.53% |
| Dec 6, 2024 | 98.05 | 98.05 | 98.05 | 98.05 | 90.97 | -0.39% |
| Dec 5, 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 91.32 | 0.12% |
| Dec 4, 2024 | 98.31 | 98.31 | 98.31 | 98.31 | 91.21 | -0.40% |
| Dec 3, 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 91.57 | -0.52% |
| Dec 2, 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 92.05 | -0.49% |
| Nov 29, 2024 | 99.71 | 99.71 | 99.71 | 99.71 | 92.51 | 0.23% |
| Nov 27, 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 92.29 | 0.07% |
| Nov 26, 2024 | 99.41 | 99.41 | 99.41 | 99.41 | 92.23 | 0.03% |
| Nov 25, 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 92.20 | 0.50% |
| Nov 22, 2024 | 98.89 | 98.89 | 98.89 | 98.89 | 91.75 | 0.71% |
| Nov 21, 2024 | 98.19 | 98.19 | 98.19 | 98.19 | 91.10 | 1.20% |
| Nov 20, 2024 | 97.03 | 97.03 | 97.03 | 97.03 | 90.02 | 0.06% |
| Nov 19, 2024 | 96.97 | 96.97 | 96.97 | 96.97 | 89.96 | -0.40% |
| Nov 18, 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 90.33 | 0.51% |
| Nov 15, 2024 | 96.87 | 96.87 | 96.87 | 96.87 | 89.87 | -0.39% |
| Nov 14, 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 90.22 | -0.46% |
| Nov 13, 2024 | 97.70 | 97.70 | 97.70 | 97.70 | 90.64 | 0.02% |
| Nov 12, 2024 | 97.68 | 97.68 | 97.68 | 97.68 | 90.62 | -0.85% |
| Nov 11, 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 91.40 | 0.39% |
| Nov 8, 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 91.05 | 0.26% |
| Nov 7, 2024 | 97.89 | 97.89 | 97.89 | 97.89 | 90.82 | -0.20% |
| Nov 6, 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 91.00 | 2.86% |
| Nov 5, 2024 | 95.36 | 95.36 | 95.36 | 95.36 | 88.47 | 0.67% |
| Nov 4, 2024 | 94.73 | 94.73 | 94.73 | 94.73 | 87.89 | -0.03% |
| Nov 1, 2024 | 94.76 | 94.76 | 94.76 | 94.76 | 87.91 | -0.26% |
| Oct 31, 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 88.15 | -0.80% |
| Oct 30, 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 88.86 | -0.13% |
| Oct 29, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 88.97 | -0.49% |
| Oct 28, 2024 | 96.37 | 96.37 | 96.37 | 96.37 | 89.41 | 0.58% |
| Oct 25, 2024 | 95.81 | 95.81 | 95.81 | 95.81 | 88.89 | -0.61% |
| Oct 24, 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 89.44 | 0.10% |
| Oct 23, 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 89.34 | -0.31% |
| Oct 22, 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 89.62 | -0.01% |
| Oct 21, 2024 | 96.61 | 96.61 | 96.61 | 96.61 | 89.63 | -0.82% |
| Oct 18, 2024 | 97.41 | 97.41 | 97.41 | 97.41 | 90.37 | 0.02% |
| Oct 17, 2024 | 97.39 | 97.39 | 97.39 | 97.39 | 90.35 | 0.05% |
| Oct 16, 2024 | 97.34 | 97.34 | 97.34 | 97.34 | 90.31 | 0.77% |
| Oct 15, 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 89.62 | -0.55% |
| Oct 14, 2024 | 97.13 | 97.13 | 97.13 | 97.13 | 90.11 | 0.42% |
| Oct 11, 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 89.73 | 1.04% |
| Oct 10, 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 88.81 | -0.27% |
| Oct 9, 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 89.05 | 0.82% |
| Oct 8, 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 88.32 | -0.13% |
| Oct 7, 2024 | 95.32 | 95.32 | 95.32 | 95.32 | 88.43 | -0.57% |
| Oct 4, 2024 | 95.87 | 95.87 | 95.87 | 95.87 | 88.94 | 0.82% |
| Oct 3, 2024 | 95.09 | 95.09 | 95.09 | 95.09 | 88.22 | -0.37% |
| Oct 2, 2024 | 95.44 | 95.44 | 95.44 | 95.44 | 88.55 | 0.04% |
| Oct 1, 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 88.51 | -0.36% |
| Sep 30, 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 88.82 | 0.21% |
| Sep 27, 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 88.64 | 0.41% |