Vanguard Equity-Income Fund Admiral Shares (VEIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
95.01
-0.77 (-0.80%)
Oct 31, 2024, 8:01 PM EDT
VEIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | -0.80% |
| Oct 30, 2024 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | -0.13% |
| Oct 29, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | -0.49% |
| Oct 28, 2024 | 96.37 | 96.37 | 96.37 | 96.37 | 96.37 | 0.58% |
| Oct 25, 2024 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | -0.61% |
| Oct 24, 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | 0.10% |
| Oct 23, 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | -0.31% |
| Oct 22, 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | -0.01% |
| Oct 21, 2024 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | -0.82% |
| Oct 18, 2024 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | 0.02% |
| Oct 17, 2024 | 97.39 | 97.39 | 97.39 | 97.39 | 97.39 | 0.05% |
| Oct 16, 2024 | 97.34 | 97.34 | 97.34 | 97.34 | 97.34 | 0.77% |
| Oct 15, 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | -0.55% |
| Oct 14, 2024 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | 0.42% |
| Oct 11, 2024 | 96.72 | 96.72 | 96.72 | 96.72 | 96.72 | 1.04% |
| Oct 10, 2024 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | -0.27% |
| Oct 9, 2024 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | 0.82% |
| Oct 8, 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | -0.13% |
| Oct 7, 2024 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | -0.57% |
| Oct 4, 2024 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | 0.82% |
| Oct 3, 2024 | 95.09 | 95.09 | 95.09 | 95.09 | 95.09 | -0.37% |
| Oct 2, 2024 | 95.44 | 95.44 | 95.44 | 95.44 | 95.44 | 0.04% |
| Oct 1, 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | -0.36% |
| Sep 30, 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | 0.21% |
| Sep 27, 2024 | 95.54 | 95.54 | 95.54 | 95.54 | 95.54 | 0.41% |
| Sep 26, 2024 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | 0.57% |
| Sep 25, 2024 | 94.61 | 94.61 | 94.61 | 94.61 | 94.61 | -0.61% |
| Sep 24, 2024 | 95.19 | 95.19 | 95.19 | 95.19 | 95.19 | 0.13% |
| Sep 23, 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 95.07 | 0.30% |
| Sep 20, 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 94.79 | -0.76% |
| Sep 19, 2024 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | 1.07% |
| Sep 18, 2024 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | -0.24% |
| Sep 17, 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | 0.18% |
| Sep 16, 2024 | 94.57 | 94.57 | 94.57 | 94.57 | 94.57 | 0.81% |
| Sep 13, 2024 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | 0.83% |
| Sep 12, 2024 | 93.04 | 93.04 | 93.04 | 93.04 | 93.04 | 0.55% |
| Sep 11, 2024 | 92.53 | 92.53 | 92.53 | 92.53 | 92.53 | 0.05% |
| Sep 10, 2024 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | -0.13% |
| Sep 9, 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 0.92% |
| Sep 6, 2024 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | -1.43% |
| Sep 5, 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 93.09 | -0.68% |
| Sep 4, 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 93.73 | -0.07% |
| Sep 3, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | -1.25% |
| Aug 30, 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 94.99 | 0.84% |
| Aug 29, 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 0.38% |
| Aug 28, 2024 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | -0.06% |
| Aug 27, 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | -0.07% |
| Aug 26, 2024 | 93.97 | 93.97 | 93.97 | 93.97 | 93.97 | 0.12% |
| Aug 23, 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | 1.19% |
| Aug 22, 2024 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | -0.09% |
| Aug 21, 2024 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | 0.41% |
| Aug 20, 2024 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | -0.46% |
| Aug 19, 2024 | 92.89 | 92.89 | 92.89 | 92.89 | 92.89 | 0.73% |
| Aug 16, 2024 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | 0.35% |
| Aug 15, 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 1.18% |
| Aug 14, 2024 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | 0.36% |
| Aug 13, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.90% |
| Aug 12, 2024 | 89.69 | 89.69 | 89.69 | 89.69 | 89.69 | -0.12% |
| Aug 9, 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 0.06% |
| Aug 8, 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | 1.67% |
| Aug 7, 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | -0.47% |
| Aug 6, 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 0.69% |
| Aug 5, 2024 | 88.09 | 88.09 | 88.09 | 88.09 | 88.09 | -2.26% |
| Aug 2, 2024 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | -1.57% |
| Aug 1, 2024 | 91.57 | 91.57 | 91.57 | 91.57 | 91.57 | -1.30% |
| Jul 31, 2024 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | 0.43% |
| Jul 30, 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | 0.10% |
| Jul 29, 2024 | 92.29 | 92.29 | 92.29 | 92.29 | 92.29 | -0.22% |
| Jul 26, 2024 | 92.49 | 92.49 | 92.49 | 92.49 | 92.49 | 1.17% |
| Jul 25, 2024 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | 0.48% |
| Jul 24, 2024 | 90.98 | 90.98 | 90.98 | 90.98 | 90.98 | -0.46% |
| Jul 23, 2024 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | -0.77% |
| Jul 22, 2024 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | 0.39% |
| Jul 19, 2024 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | -0.74% |
| Jul 18, 2024 | 92.43 | 92.43 | 92.43 | 92.43 | 92.43 | -0.75% |
| Jul 17, 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | 0.31% |
| Jul 16, 2024 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | 1.31% |
| Jul 15, 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | 0.43% |
| Jul 12, 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | 0.47% |
| Jul 11, 2024 | 90.82 | 90.82 | 90.82 | 90.82 | 90.82 | 0.94% |
| Jul 10, 2024 | 89.97 | 89.97 | 89.97 | 89.97 | 89.97 | 1.00% |
| Jul 9, 2024 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | 0.04% |
| Jul 8, 2024 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | 0.26% |
| Jul 5, 2024 | 88.81 | 88.81 | 88.81 | 88.81 | 88.81 | -0.41% |
| Jul 3, 2024 | 89.18 | 89.18 | 89.18 | 89.18 | 89.18 | 0.18% |
| Jul 2, 2024 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | 0.30% |
| Jul 1, 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | -0.21% |
| Jun 28, 2024 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | 0.32% |
| Jun 27, 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | -0.02% |
| Jun 26, 2024 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | -0.52% |
| Jun 25, 2024 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | -0.75% |
| Jun 24, 2024 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | 0.83% |
| Jun 21, 2024 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | -0.99% |
| Jun 20, 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.20 | 0.40% |
| Jun 18, 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 88.84 | 0.21% |
| Jun 17, 2024 | 89.41 | 89.41 | 89.41 | 89.41 | 88.65 | 0.64% |
| Jun 14, 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.09 | -0.37% |
| Jun 13, 2024 | 89.17 | 89.17 | 89.17 | 89.17 | 88.41 | 0.09% |
| Jun 12, 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 88.33 | -0.03% |
| Jun 11, 2024 | 89.12 | 89.12 | 89.12 | 89.12 | 88.36 | -0.47% |