Vanguard High-Yield Corporate Fund Admiral Shares (VWEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.40
+0.01 (0.19%)
Apr 24, 2025, 8:04 PM EDT
VWEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | 0.19% |
| Apr 23, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.56% |
| Apr 22, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.37% |
| Apr 21, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.56% |
| Apr 17, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.37% |
| Apr 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Apr 15, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.19% |
| Apr 14, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.56% |
| Apr 11, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Apr 10, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| Apr 9, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.19% |
| Apr 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.19% |
| Apr 7, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.75% |
| Apr 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% |
| Apr 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.55% |
| Apr 2, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.18% |
| Apr 1, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Mar 31, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Mar 28, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.18% |
| Mar 27, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.18% |
| Mar 26, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.18% |
| Mar 25, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Mar 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.18% |
| Mar 21, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.18% |
| Mar 20, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.18% |
| Mar 19, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.18% |
| Mar 18, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Mar 17, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Mar 14, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.18% |
| Mar 13, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.37% |
| Mar 12, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Mar 11, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.18% |
| Mar 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.18% |
| Mar 7, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Mar 6, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.18% |
| Mar 5, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Mar 4, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Mar 3, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Feb 28, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Feb 27, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.44 | -0.18% |
| Feb 26, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.45 | 0.18% |
| Feb 25, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.44 | 0.18% |
| Feb 24, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | - |
| Feb 21, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | - |
| Feb 20, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | - |
| Feb 19, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | - |
| Feb 18, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | -0.18% |
| Feb 14, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.44 | 0.37% |
| Feb 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | 0.18% |
| Feb 12, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.41 | -0.37% |