Vanguard Equity-Income Fund Admiral Shares (VEIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
93.71
-0.19 (-0.20%)
Jul 21, 2025, 4:00 PM EDT
VEIRX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jul 21, 2025 | 93.71 | 93.71 | 93.71 | 93.71 | - | -0.20% |
Jul 18, 2025 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | -0.14% |
Jul 17, 2025 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | 0.43% |
Jul 16, 2025 | 93.63 | 93.63 | 93.63 | 93.63 | 93.63 | 0.48% |
Jul 15, 2025 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | -1.21% |
Jul 14, 2025 | 94.32 | 94.32 | 94.32 | 94.32 | 94.32 | 0.07% |
Jul 11, 2025 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | -0.64% |
Jul 10, 2025 | 94.86 | 94.86 | 94.86 | 94.86 | 94.86 | 0.54% |
Jul 9, 2025 | 94.35 | 94.35 | 94.35 | 94.35 | 94.35 | 0.16% |
Jul 8, 2025 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 0.03% |
Jul 7, 2025 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | -0.74% |
Jul 3, 2025 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | 0.38% |
Jul 2, 2025 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | 0.30% |
Jul 1, 2025 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | 1.06% |
Jun 30, 2025 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | 0.56% |
Jun 27, 2025 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | 0.21% |
Jun 26, 2025 | 92.53 | 92.53 | 92.53 | 92.53 | 92.53 | 0.87% |
Jun 25, 2025 | 91.73 | 91.73 | 91.73 | 91.73 | 91.73 | -0.63% |
Jun 24, 2025 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | 0.68% |
Jun 23, 2025 | 91.69 | 91.69 | 91.69 | 91.69 | 91.69 | 0.70% |
Jun 20, 2025 | 91.05 | 91.05 | 91.05 | 91.05 | 91.05 | -0.51% |
Jun 18, 2025 | 91.52 | 91.52 | 91.52 | 91.52 | 90.97 | 0.14% |
Jun 17, 2025 | 91.39 | 91.39 | 91.39 | 91.39 | 90.84 | -0.81% |
Jun 16, 2025 | 92.14 | 92.14 | 92.14 | 92.14 | 91.58 | 0.34% |
Jun 13, 2025 | 91.83 | 91.83 | 91.83 | 91.83 | 91.27 | -0.84% |
Jun 12, 2025 | 92.61 | 92.61 | 92.61 | 92.61 | 92.05 | 0.74% |
Jun 11, 2025 | 91.93 | 91.93 | 91.93 | 91.93 | 91.37 | 0.03% |
Jun 10, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.34 | 0.48% |
Jun 9, 2025 | 91.46 | 91.46 | 91.46 | 91.46 | 90.91 | -0.02% |
Jun 6, 2025 | 91.48 | 91.48 | 91.48 | 91.48 | 90.93 | 0.74% |
Jun 5, 2025 | 90.81 | 90.81 | 90.81 | 90.81 | 90.26 | -0.20% |
Jun 4, 2025 | 90.99 | 90.99 | 90.99 | 90.99 | 90.44 | -0.25% |
Jun 3, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | 90.67 | 0.71% |
Jun 2, 2025 | 90.58 | 90.58 | 90.58 | 90.58 | 90.03 | 0.23% |
May 30, 2025 | 90.37 | 90.37 | 90.37 | 90.37 | 89.82 | 0.14% |
May 29, 2025 | 90.24 | 90.24 | 90.24 | 90.24 | 89.69 | 0.53% |
May 28, 2025 | 89.76 | 89.76 | 89.76 | 89.76 | 89.22 | -0.78% |
May 27, 2025 | 90.47 | 90.47 | 90.47 | 90.47 | 89.92 | 1.46% |
May 23, 2025 | 89.17 | 89.17 | 89.17 | 89.17 | 88.63 | -0.16% |
May 22, 2025 | 89.31 | 89.31 | 89.31 | 89.31 | 88.77 | -0.33% |
May 21, 2025 | 89.61 | 89.61 | 89.61 | 89.61 | 89.07 | -1.73% |
May 20, 2025 | 91.19 | 91.19 | 91.19 | 91.19 | 90.64 | 0.08% |
May 19, 2025 | 91.12 | 91.12 | 91.12 | 91.12 | 90.57 | 0.32% |
May 16, 2025 | 90.83 | 90.83 | 90.83 | 90.83 | 90.28 | 0.79% |
May 15, 2025 | 90.12 | 90.12 | 90.12 | 90.12 | 89.58 | 0.91% |
May 14, 2025 | 89.31 | 89.31 | 89.31 | 89.31 | 88.77 | -0.73% |
May 13, 2025 | 89.97 | 89.97 | 89.97 | 89.97 | 89.43 | -0.39% |
May 12, 2025 | 90.32 | 90.32 | 90.32 | 90.32 | 89.77 | 2.38% |
May 9, 2025 | 88.22 | 88.22 | 88.22 | 88.22 | 87.69 | -0.10% |
May 8, 2025 | 88.31 | 88.31 | 88.31 | 88.31 | 87.78 | 0.44% |