Vanguard High-Yield Corporate Adm (VWEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.53
0.00 (0.00%)
Nov 6, 2025, 4:00 PM EST
VWEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 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 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.18% |
| Oct 29, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.18% |
| Oct 28, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Oct 27, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.18% |
| Oct 24, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.18% |
| Oct 23, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Oct 22, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Oct 21, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Oct 20, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.18% |
| Oct 17, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.18% |
| Oct 16, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Oct 15, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.36% |
| Oct 14, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.18% |
| Oct 13, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Oct 10, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.36% |
| Oct 9, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.18% |
| Oct 8, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.18% |
| Oct 7, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Oct 6, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Oct 3, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Oct 2, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Oct 1, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Sep 30, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Sep 29, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.18% |
| Sep 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Sep 25, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.36% |
| Sep 24, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Sep 23, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Sep 22, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Sep 19, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Sep 18, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Sep 17, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Sep 16, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Sep 15, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Sep 12, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Sep 11, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.18% |
| Sep 10, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Sep 9, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Sep 8, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Sep 5, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.18% |
| Sep 4, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.18% |
| Sep 3, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.18% |
| Sep 2, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.36% |
| Aug 29, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Aug 28, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |