Vanguard High-Yield Corporate Adm (VWEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.55
+0.01 (0.18%)
Nov 26, 2025, 4:00 PM EST
VWEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.18% |
| Nov 25, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.18% |
| Nov 24, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.18% |
| Nov 21, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Nov 20, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Nov 19, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.18% |
| Nov 18, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.18% |
| Nov 17, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.18% |
| Nov 14, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Nov 13, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.18% |
| Nov 12, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.18% |
| Nov 11, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.18% |
| Nov 10, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.18% |
| Nov 7, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Nov 6, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Nov 5, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Nov 4, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.18% |
| Nov 3, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.18% |
| Oct 31, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Oct 30, 2025 | 5.52 | 5.52 | 5.52 | 5.55 | 5.52 | -0.18% |
| Oct 29, 2025 | 5.53 | 5.53 | 5.53 | 5.56 | 5.53 | -0.18% |
| Oct 28, 2025 | 5.54 | 5.54 | 5.54 | 5.57 | 5.54 | - |
| Oct 27, 2025 | 5.54 | 5.54 | 5.54 | 5.57 | 5.54 | 0.18% |
| Oct 24, 2025 | 5.53 | 5.53 | 5.53 | 5.56 | 5.53 | 0.18% |
| Oct 23, 2025 | 5.52 | 5.52 | 5.52 | 5.55 | 5.52 | - |
| Oct 22, 2025 | 5.52 | 5.52 | 5.52 | 5.55 | 5.52 | - |
| Oct 21, 2025 | 5.52 | 5.52 | 5.52 | 5.55 | 5.52 | - |
| Oct 20, 2025 | 5.52 | 5.52 | 5.52 | 5.55 | 5.52 | 0.18% |
| Oct 17, 2025 | 5.51 | 5.51 | 5.51 | 5.54 | 5.51 | -0.18% |
| Oct 16, 2025 | 5.52 | 5.52 | 5.52 | 5.55 | 5.52 | - |
| Oct 15, 2025 | 5.52 | 5.52 | 5.52 | 5.55 | 5.52 | 0.36% |
| Oct 14, 2025 | 5.50 | 5.50 | 5.50 | 5.53 | 5.50 | 0.18% |
| Oct 13, 2025 | 5.49 | 5.49 | 5.49 | 5.52 | 5.49 | - |
| Oct 10, 2025 | 5.49 | 5.49 | 5.49 | 5.52 | 5.49 | -0.36% |
| Oct 9, 2025 | 5.51 | 5.51 | 5.51 | 5.54 | 5.51 | -0.18% |
| Oct 8, 2025 | 5.52 | 5.52 | 5.52 | 5.55 | 5.52 | -0.18% |
| Oct 7, 2025 | 5.53 | 5.53 | 5.53 | 5.56 | 5.53 | - |
| Oct 6, 2025 | 5.53 | 5.53 | 5.53 | 5.56 | 5.53 | - |
| Oct 3, 2025 | 5.53 | 5.53 | 5.53 | 5.56 | 5.53 | - |
| Oct 2, 2025 | 5.53 | 5.53 | 5.53 | 5.56 | 5.53 | - |
| Oct 1, 2025 | 5.53 | 5.53 | 5.53 | 5.56 | 5.53 | - |
| Sep 30, 2025 | 5.53 | 5.53 | 5.53 | 5.56 | 5.53 | - |
| Sep 29, 2025 | 5.50 | 5.50 | 5.50 | 5.56 | 5.50 | 0.18% |
| Sep 26, 2025 | 5.49 | 5.49 | 5.49 | 5.55 | 5.49 | - |
| Sep 25, 2025 | 5.49 | 5.49 | 5.49 | 5.55 | 5.49 | -0.36% |
| Sep 24, 2025 | 5.51 | 5.51 | 5.51 | 5.57 | 5.51 | - |
| Sep 23, 2025 | 5.51 | 5.51 | 5.51 | 5.57 | 5.51 | - |
| Sep 22, 2025 | 5.51 | 5.51 | 5.51 | 5.57 | 5.51 | - |
| Sep 19, 2025 | 5.51 | 5.51 | 5.51 | 5.57 | 5.51 | - |
| Sep 18, 2025 | 5.51 | 5.51 | 5.51 | 5.57 | 5.51 | - |