Vanguard Equity-Income Fund Admiral Shares (VEIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
98.73
+0.04 (0.04%)
At close: Feb 27, 2026
VEIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 26, 2026 | 98.69 | 98.69 | 98.69 | 98.69 | 98.69 | 0.03% |
| Feb 25, 2026 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | 0.15% |
| Feb 24, 2026 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | 0.34% |
| Feb 23, 2026 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | -1.00% |
| Feb 20, 2026 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | 0.31% |
| Feb 19, 2026 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | -0.29% |
| Feb 18, 2026 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | 0.18% |
| Feb 17, 2026 | 98.97 | 98.97 | 98.97 | 98.97 | 98.97 | -0.04% |
| Feb 13, 2026 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | 0.67% |
| Feb 12, 2026 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | -1.26% |
| Feb 11, 2026 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | 0.62% |
| Feb 10, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Feb 9, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.02% |
| Feb 6, 2026 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | 2.00% |
| Feb 5, 2026 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | -0.68% |
| Feb 4, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | 1.11% |
| Feb 3, 2026 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | 0.20% |
| Feb 2, 2026 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | 0.40% |
| Jan 30, 2026 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | 0.21% |
| Jan 29, 2026 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | 0.52% |
| Jan 28, 2026 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | -0.16% |
| Jan 27, 2026 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | -0.20% |
| Jan 26, 2026 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | 0.47% |
| Jan 23, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | -0.39% |
| Jan 22, 2026 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | 0.04% |
| Jan 21, 2026 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | 1.20% |
| Jan 20, 2026 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | -1.55% |
| Jan 16, 2026 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | -0.04% |
| Jan 15, 2026 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | 0.44% |
| Jan 14, 2026 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | 0.54% |
| Jan 13, 2026 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | -0.17% |
| Jan 12, 2026 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | 0.20% |
| Jan 9, 2026 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | 0.44% |
| Jan 8, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 1.04% |
| Jan 7, 2026 | 93.63 | 93.63 | 93.63 | 93.63 | 93.63 | -1.19% |
| Jan 6, 2026 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | 0.64% |
| Jan 5, 2026 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | 0.59% |
| Jan 2, 2026 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | 0.75% |
| Dec 31, 2025 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | -0.71% |
| Dec 30, 2025 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | -0.11% |
| Dec 29, 2025 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | -0.24% |
| Dec 26, 2025 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 0.07% |
| Dec 24, 2025 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | 0.43% |
| Dec 23, 2025 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | 0.15% |
| Dec 22, 2025 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | 0.63% |
| Dec 19, 2025 | 92.71 | 92.71 | 92.71 | 92.71 | 92.71 | -8.12% |
| Dec 18, 2025 | 92.35 | 92.35 | 92.35 | 100.90 | 92.35 | -0.19% |
| Dec 17, 2025 | 92.53 | 92.53 | 92.53 | 101.09 | 92.53 | -0.14% |
| Dec 16, 2025 | 92.66 | 92.66 | 92.66 | 101.23 | 92.66 | -1.00% |
| Dec 15, 2025 | 93.59 | 93.59 | 93.59 | 102.25 | 93.59 | 0.02% |