Vanguard Equity-Income Fund Admiral Shares (VEIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
99.26
+0.30 (0.30%)
May 22, 2026, 8:10 AM EST
VEIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 99.26 | 99.26 | 99.26 | 99.26 | - | - |
| May 21, 2026 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | 0.30% |
| May 20, 2026 | 98.96 | 98.96 | 98.96 | 98.96 | 98.96 | 0.47% |
| May 19, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.33% |
| May 18, 2026 | 98.83 | 98.83 | 98.83 | 98.83 | 98.83 | 0.87% |
| May 15, 2026 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | -0.96% |
| May 14, 2026 | 98.93 | 98.93 | 98.93 | 98.93 | 98.93 | 0.95% |
| May 13, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.30% |
| May 12, 2026 | 98.29 | 98.29 | 98.29 | 98.29 | 98.29 | 0.17% |
| May 11, 2026 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | -0.01% |
| May 8, 2026 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | 0.10% |
| May 7, 2026 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | -1.24% |
| May 6, 2026 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | 0.33% |
| May 5, 2026 | 98.93 | 98.93 | 98.93 | 98.93 | 98.93 | 0.54% |
| May 4, 2026 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -0.94% |
| May 1, 2026 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | -0.27% |
| Apr 30, 2026 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | 1.59% |
| Apr 29, 2026 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | 0.53% |
| Apr 28, 2026 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | -0.14% |
| Apr 27, 2026 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | -0.33% |
| Apr 24, 2026 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | -0.54% |
| Apr 23, 2026 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | 0.59% |
| Apr 22, 2026 | 97.93 | 97.93 | 97.93 | 97.93 | 97.93 | 0.23% |
| Apr 21, 2026 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | -0.45% |
| Apr 20, 2026 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | -0.12% |
| Apr 17, 2026 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | 0.90% |
| Apr 16, 2026 | 97.39 | 97.39 | 97.39 | 97.39 | 97.39 | 0.40% |
| Apr 15, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 0.09% |
| Apr 14, 2026 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | - |
| Apr 13, 2026 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | 0.79% |
| 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 | -1.07% |
| 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 | -1.49% |
| 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% |