Vanguard Equity-Income Fund Admiral Shares (VEIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
87.68
+0.93 (1.07%)
Dec 20, 2024, 8:01 PM EST
VEIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 26, 2024 | 95.15 | 95.15 | 95.15 | 95.15 | 88.28 | 0.57% |
| Sep 25, 2024 | 94.61 | 94.61 | 94.61 | 94.61 | 87.78 | -0.61% |
| Sep 24, 2024 | 95.19 | 95.19 | 95.19 | 95.19 | 88.31 | 0.13% |
| Sep 23, 2024 | 95.07 | 95.07 | 95.07 | 95.07 | 88.20 | 0.30% |
| Sep 20, 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 87.94 | -0.76% |
| Sep 19, 2024 | 95.52 | 95.52 | 95.52 | 95.52 | 88.05 | 1.07% |
| Sep 18, 2024 | 94.51 | 94.51 | 94.51 | 94.51 | 87.11 | -0.24% |
| Sep 17, 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 87.33 | 0.18% |
| Sep 16, 2024 | 94.57 | 94.57 | 94.57 | 94.57 | 87.17 | 0.81% |
| Sep 13, 2024 | 93.81 | 93.81 | 93.81 | 93.81 | 86.47 | 0.83% |
| Sep 12, 2024 | 93.04 | 93.04 | 93.04 | 93.04 | 85.76 | 0.55% |
| Sep 11, 2024 | 92.53 | 92.53 | 92.53 | 92.53 | 85.29 | 0.05% |
| Sep 10, 2024 | 92.48 | 92.48 | 92.48 | 92.48 | 85.24 | -0.13% |
| Sep 9, 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 85.35 | 0.92% |
| Sep 6, 2024 | 91.76 | 91.76 | 91.76 | 91.76 | 84.58 | -1.43% |
| Sep 5, 2024 | 93.09 | 93.09 | 93.09 | 93.09 | 85.81 | -0.68% |
| Sep 4, 2024 | 93.73 | 93.73 | 93.73 | 93.73 | 86.40 | -0.07% |
| Sep 3, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 86.46 | -1.25% |
| Aug 30, 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 87.56 | 0.84% |
| Aug 29, 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 86.83 | 0.38% |
| Aug 28, 2024 | 93.84 | 93.84 | 93.84 | 93.84 | 86.50 | -0.06% |
| Aug 27, 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 86.55 | -0.07% |
| Aug 26, 2024 | 93.97 | 93.97 | 93.97 | 93.97 | 86.62 | 0.12% |
| Aug 23, 2024 | 93.86 | 93.86 | 93.86 | 93.86 | 86.52 | 1.19% |
| Aug 22, 2024 | 92.76 | 92.76 | 92.76 | 92.76 | 85.50 | -0.09% |
| Aug 21, 2024 | 92.84 | 92.84 | 92.84 | 92.84 | 85.57 | 0.41% |
| Aug 20, 2024 | 92.46 | 92.46 | 92.46 | 92.46 | 85.22 | -0.46% |
| Aug 19, 2024 | 92.89 | 92.89 | 92.89 | 92.89 | 85.62 | 0.73% |
| Aug 16, 2024 | 92.22 | 92.22 | 92.22 | 92.22 | 85.00 | 0.35% |
| Aug 15, 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 84.71 | 1.18% |
| Aug 14, 2024 | 90.83 | 90.83 | 90.83 | 90.83 | 83.72 | 0.36% |
| Aug 13, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 83.42 | 0.90% |
| Aug 12, 2024 | 89.69 | 89.69 | 89.69 | 89.69 | 82.67 | -0.12% |
| Aug 9, 2024 | 89.80 | 89.80 | 89.80 | 89.80 | 82.77 | 0.06% |
| Aug 8, 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 82.73 | 1.67% |
| Aug 7, 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 81.37 | -0.47% |
| Aug 6, 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 81.76 | 0.69% |
| Aug 5, 2024 | 88.09 | 88.09 | 88.09 | 88.09 | 81.20 | -2.26% |
| Aug 2, 2024 | 90.13 | 90.13 | 90.13 | 90.13 | 83.08 | -1.57% |
| Aug 1, 2024 | 91.57 | 91.57 | 91.57 | 91.57 | 84.40 | -1.30% |