Vanguard Equity Income Fund (VEIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
100.28
-0.20 (-0.20%)
At close: Dec 2, 2025
VEIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 1, 2025 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | -0.81% |
| Nov 28, 2025 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 0.60% |
| Nov 26, 2025 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | 0.75% |
| Nov 25, 2025 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | 1.32% |
| Nov 24, 2025 | 98.65 | 98.65 | 98.65 | 98.65 | 98.65 | 0.60% |
| Nov 21, 2025 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | 1.36% |
| Nov 20, 2025 | 96.74 | 96.74 | 96.74 | 96.74 | 96.74 | -0.93% |
| Nov 19, 2025 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | -0.07% |
| Nov 18, 2025 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | 0.17% |
| Nov 17, 2025 | 97.55 | 97.55 | 97.55 | 97.55 | 97.55 | -1.02% |
| Nov 14, 2025 | 98.56 | 98.56 | 98.56 | 98.56 | 98.56 | -0.25% |
| Nov 13, 2025 | 98.81 | 98.81 | 98.81 | 98.81 | 98.81 | -0.89% |
| Nov 12, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 0.52% |
| Nov 11, 2025 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | 0.95% |
| Nov 10, 2025 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | 0.49% |
| Nov 7, 2025 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | 0.62% |
| Nov 6, 2025 | 97.17 | 97.17 | 97.17 | 97.17 | 97.17 | -0.25% |
| Nov 5, 2025 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | 0.35% |
| Nov 4, 2025 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | -0.31% |
| Nov 3, 2025 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | -0.46% |
| Oct 31, 2025 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | 0.01% |
| Oct 30, 2025 | 97.81 | 97.81 | 97.81 | 97.81 | 97.81 | -0.14% |
| Oct 29, 2025 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | -0.61% |
| Oct 28, 2025 | 98.55 | 98.55 | 98.55 | 98.55 | 98.55 | -0.68% |
| Oct 27, 2025 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | 0.47% |
| Oct 24, 2025 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | 0.29% |
| Oct 23, 2025 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | 0.42% |
| Oct 22, 2025 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | -0.25% |
| Oct 21, 2025 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | -0.07% |
| Oct 20, 2025 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | 0.83% |
| Oct 17, 2025 | 97.57 | 97.57 | 97.57 | 97.57 | 97.57 | 0.52% |
| Oct 16, 2025 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | -1.17% |
| Oct 15, 2025 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | 0.26% |
| Oct 14, 2025 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | 0.61% |
| Oct 13, 2025 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | 1.23% |
| Oct 10, 2025 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | -2.07% |
| Oct 9, 2025 | 98.23 | 98.23 | 98.23 | 98.23 | 98.23 | -0.59% |
| Oct 8, 2025 | 98.81 | 98.81 | 98.81 | 98.81 | 98.81 | 0.17% |
| Oct 7, 2025 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | -0.05% |
| Oct 6, 2025 | 98.69 | 98.69 | 98.69 | 98.69 | 98.69 | -0.07% |
| Oct 3, 2025 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | 0.59% |
| Oct 2, 2025 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | -0.13% |
| Oct 1, 2025 | 98.31 | 98.31 | 98.31 | 98.31 | 98.31 | 0.33% |
| Sep 30, 2025 | 97.99 | 97.99 | 97.99 | 97.99 | 97.99 | 0.46% |
| Sep 29, 2025 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | -0.09% |
| Sep 26, 2025 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | 0.75% |
| Sep 25, 2025 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | -0.64% |
| Sep 24, 2025 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | 0.04% |
| Sep 23, 2025 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | 0.37% |
| Sep 22, 2025 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | -0.29% |