Vanguard Equity-Income Fund Admiral Shares (VEIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
96.15
-0.43 (-0.45%)
Apr 10, 2026, 4:00 PM EST
VEIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 10, 2026 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | -0.45% |
| Apr 9, 2026 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | 0.40% |
| Apr 8, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 2.12% |
| Apr 7, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | 0.03% |
| Apr 6, 2026 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | 0.36% |
| Apr 2, 2026 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | 0.20% |
| Apr 1, 2026 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | -0.06% |
| Mar 31, 2026 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 1.63% |
| Mar 30, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 0.05% |
| Mar 27, 2026 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | -1.08% |
| Mar 26, 2026 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | -0.59% |
| Mar 25, 2026 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | 0.57% |
| Mar 24, 2026 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | 0.45% |
| Mar 23, 2026 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | 0.92% |
| Mar 20, 2026 | 91.91 | 91.91 | 91.91 | 91.91 | 91.91 | -1.71% |
| Mar 19, 2026 | 93.51 | 93.51 | 93.51 | 93.51 | 92.90 | -0.04% |
| Mar 18, 2026 | 93.55 | 93.55 | 93.55 | 93.55 | 92.94 | -1.50% |
| Mar 17, 2026 | 94.97 | 94.97 | 94.97 | 94.97 | 94.35 | 0.21% |
| Mar 16, 2026 | 94.77 | 94.77 | 94.77 | 94.77 | 94.16 | 0.55% |
| Mar 13, 2026 | 94.25 | 94.25 | 94.25 | 94.25 | 93.64 | 0.02% |
| Mar 12, 2026 | 94.23 | 94.23 | 94.23 | 94.23 | 93.62 | -1.06% |
| Mar 11, 2026 | 95.24 | 95.24 | 95.24 | 95.24 | 94.62 | -0.43% |
| Mar 10, 2026 | 95.65 | 95.65 | 95.65 | 95.65 | 95.03 | -0.56% |
| Mar 9, 2026 | 96.19 | 96.19 | 96.19 | 96.19 | 95.57 | 0.09% |
| Mar 6, 2026 | 96.10 | 96.10 | 96.10 | 96.10 | 95.48 | -0.85% |
| Mar 5, 2026 | 96.92 | 96.92 | 96.92 | 96.92 | 96.29 | -0.77% |
| Mar 4, 2026 | 97.67 | 97.67 | 97.67 | 97.67 | 97.04 | 0.31% |
| Mar 3, 2026 | 97.37 | 97.37 | 97.37 | 97.37 | 96.74 | -1.17% |
| Mar 2, 2026 | 98.52 | 98.52 | 98.52 | 98.52 | 97.88 | -0.21% |
| Feb 27, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.09 | 0.04% |
| Feb 26, 2026 | 98.69 | 98.69 | 98.69 | 98.69 | 98.05 | 0.03% |
| Feb 25, 2026 | 98.66 | 98.66 | 98.66 | 98.66 | 98.02 | 0.15% |
| Feb 24, 2026 | 98.51 | 98.51 | 98.51 | 98.51 | 97.87 | 0.34% |
| Feb 23, 2026 | 98.18 | 98.18 | 98.18 | 98.18 | 97.54 | -1.00% |
| Feb 20, 2026 | 99.17 | 99.17 | 99.17 | 99.17 | 98.53 | 0.31% |
| Feb 19, 2026 | 98.86 | 98.86 | 98.86 | 98.86 | 98.22 | -0.29% |
| Feb 18, 2026 | 99.15 | 99.15 | 99.15 | 99.15 | 98.51 | 0.18% |
| Feb 17, 2026 | 98.97 | 98.97 | 98.97 | 98.97 | 98.33 | -0.04% |
| Feb 13, 2026 | 99.01 | 99.01 | 99.01 | 99.01 | 98.37 | 0.67% |
| Feb 12, 2026 | 98.35 | 98.35 | 98.35 | 98.35 | 97.71 | -1.26% |
| Feb 11, 2026 | 99.61 | 99.61 | 99.61 | 99.61 | 98.96 | 0.62% |
| Feb 10, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.36 | - |
| Feb 9, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 98.36 | 0.02% |
| Feb 6, 2026 | 98.98 | 98.98 | 98.98 | 98.98 | 98.34 | 2.00% |
| Feb 5, 2026 | 97.04 | 97.04 | 97.04 | 97.04 | 96.41 | -0.68% |
| Feb 4, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.07 | 1.11% |
| Feb 3, 2026 | 96.63 | 96.63 | 96.63 | 96.63 | 96.00 | 0.20% |
| Feb 2, 2026 | 96.44 | 96.44 | 96.44 | 96.44 | 95.82 | 0.40% |
| Jan 30, 2026 | 96.06 | 96.06 | 96.06 | 96.06 | 95.44 | 0.21% |
| Jan 29, 2026 | 95.86 | 95.86 | 95.86 | 95.86 | 95.24 | 0.52% |