Skip to main content
Vanguard Equity-Income Fund Admiral Shares (VEIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
91.24
+0.53 (0.58%)
Jan 17, 2025, 8:01 PM EST

VEIRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 17, 202591.2491.2491.2491.2491.240.58%
Jan 16, 202590.7190.7190.7190.7190.710.80%
Jan 15, 202589.9989.9989.9989.9989.991.10%
Jan 14, 202589.0189.0189.0189.0189.010.75%
Jan 13, 202588.3588.3588.3588.3588.350.95%
Jan 10, 202587.5287.5287.5287.5287.52-1.29%
Jan 8, 202588.6688.6688.6688.6688.660.15%
Jan 7, 202588.5388.5388.5388.5388.530.07%
Jan 6, 202588.4788.4788.4788.4788.47-0.11%
Jan 3, 202588.5788.5788.5788.5788.570.59%
Jan 2, 202588.0588.0588.0588.0588.05-0.14%
Dec 31, 202488.1788.1788.1788.1788.170.23%
Dec 30, 202487.9787.9787.9787.9787.97-0.87%
Dec 27, 202488.7488.7488.7488.7488.74-0.52%
Dec 26, 202489.2089.2089.2089.2089.200.28%
Dec 24, 202488.9588.9588.9588.9588.950.84%
Dec 23, 202488.2188.2188.2188.2188.210.60%
Dec 20, 202487.6887.6887.6887.6887.681.07%
Dec 19, 202486.7586.7586.7586.7586.75-0.29%
Dec 18, 202487.0087.0087.0087.0087.00-9.78%
Dec 17, 202496.4396.4396.4396.4389.46-0.69%
Dec 16, 202497.1097.1097.1097.1090.09-0.12%
Dec 13, 202497.2297.2297.2297.2290.200.67%
Dec 12, 202496.5796.5796.5796.5789.59-0.41%
Dec 11, 202496.9796.9796.9796.9789.960.04%
Dec 10, 202496.9396.9396.9396.9389.93-0.62%
Dec 9, 202497.5397.5397.5397.5390.48-0.53%
Dec 6, 202498.0598.0598.0598.0590.97-0.39%
Dec 5, 202498.4398.4398.4398.4391.320.12%
Dec 4, 202498.3198.3198.3198.3191.21-0.40%
Dec 3, 202498.7098.7098.7098.7091.57-0.52%
Dec 2, 202499.2299.2299.2299.2292.05-0.49%
Nov 29, 202499.7199.7199.7199.7192.510.23%
Nov 27, 202499.4899.4899.4899.4892.290.07%
Nov 26, 202499.4199.4199.4199.4192.230.03%
Nov 25, 202499.3899.3899.3899.3892.200.50%
Nov 22, 202498.8998.8998.8998.8991.750.71%
Nov 21, 202498.1998.1998.1998.1991.101.20%
Nov 20, 202497.0397.0397.0397.0390.020.06%
Nov 19, 202496.9796.9796.9796.9789.96-0.40%
Nov 18, 202497.3697.3697.3697.3690.330.51%
Nov 15, 202496.8796.8796.8796.8789.87-0.39%
Nov 14, 202497.2597.2597.2597.2590.22-0.46%
Nov 13, 202497.7097.7097.7097.7090.640.02%
Nov 12, 202497.6897.6897.6897.6890.62-0.85%
Nov 11, 202498.5298.5298.5298.5291.400.39%
Nov 8, 202498.1498.1498.1498.1491.050.26%
Nov 7, 202497.8997.8997.8997.8990.82-0.20%
Nov 6, 202498.0998.0998.0998.0991.002.86%
Nov 5, 202495.3695.3695.3695.3688.470.67%
Nov 4, 202494.7394.7394.7394.7387.89-0.03%
Nov 1, 202494.7694.7694.7694.7687.91-0.26%
Oct 31, 202495.0195.0195.0195.0188.15-0.80%
Oct 30, 202495.7895.7895.7895.7888.86-0.13%
Oct 29, 202495.9095.9095.9095.9088.97-0.49%
Oct 28, 202496.3796.3796.3796.3789.410.58%
Oct 25, 202495.8195.8195.8195.8188.89-0.61%
Oct 24, 202496.4096.4096.4096.4089.440.10%
Oct 23, 202496.3096.3096.3096.3089.34-0.31%
Oct 22, 202496.6096.6096.6096.6089.62-0.01%
Oct 21, 202496.6196.6196.6196.6189.63-0.82%
Oct 18, 202497.4197.4197.4197.4190.370.02%
Oct 17, 202497.3997.3997.3997.3990.350.05%
Oct 16, 202497.3497.3497.3497.3490.310.77%
Oct 15, 202496.6096.6096.6096.6089.62-0.55%
Oct 14, 202497.1397.1397.1397.1390.110.42%
Oct 11, 202496.7296.7296.7296.7289.731.04%
Oct 10, 202495.7295.7295.7295.7288.81-0.27%
Oct 9, 202495.9895.9895.9895.9889.050.82%
Oct 8, 202495.2095.2095.2095.2088.32-0.13%
Oct 7, 202495.3295.3295.3295.3288.43-0.57%
Oct 4, 202495.8795.8795.8795.8788.940.82%
Oct 3, 202495.0995.0995.0995.0988.22-0.37%
Oct 2, 202495.4495.4495.4495.4488.550.04%
Oct 1, 202495.4095.4095.4095.4088.51-0.36%
Sep 30, 202495.7495.7495.7495.7488.820.21%
Sep 27, 202495.5495.5495.5495.5488.640.41%
Sep 26, 202495.1595.1595.1595.1588.280.57%
Sep 25, 202494.6194.6194.6194.6187.78-0.61%
Sep 24, 202495.1995.1995.1995.1988.310.13%
Sep 23, 202495.0795.0795.0795.0788.200.30%
Sep 20, 202494.7994.7994.7994.7987.94-0.76%
Sep 19, 202495.5295.5295.5295.5288.051.07%
Sep 18, 202494.5194.5194.5194.5187.11-0.24%
Sep 17, 202494.7494.7494.7494.7487.330.18%
Sep 16, 202494.5794.5794.5794.5787.170.81%
Sep 13, 202493.8193.8193.8193.8186.470.83%
Sep 12, 202493.0493.0493.0493.0485.760.55%
Sep 11, 202492.5392.5392.5392.5385.290.05%
Sep 10, 202492.4892.4892.4892.4885.24-0.13%
Sep 9, 202492.6092.6092.6092.6085.350.92%
Sep 6, 202491.7691.7691.7691.7684.58-1.43%
Sep 5, 202493.0993.0993.0993.0985.81-0.68%
Sep 4, 202493.7393.7393.7393.7386.40-0.07%
Sep 3, 202493.8093.8093.8093.8086.46-1.25%
Aug 30, 202494.9994.9994.9994.9987.560.84%
Aug 29, 202494.2094.2094.2094.2086.830.38%
Aug 28, 202493.8493.8493.8493.8486.50-0.06%
Aug 27, 202493.9093.9093.9093.9086.55-0.07%
Aug 26, 202493.9793.9793.9793.9786.620.12%