Vanguard High-Yield Corporate Fund Admiral Shares (VWEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.52
+0.01 (0.18%)
Jun 27, 2025, 4:00 PM EDT
VWEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | - | 0.18% |
| Jun 26, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| Jun 25, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.18% |
| Jun 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.18% |
| Jun 23, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.18% |
| Jun 20, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.18% |
| Jun 18, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Jun 17, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.18% |
| Jun 16, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.18% |
| Jun 13, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -0.18% |
| Jun 12, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Jun 11, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.18% |
| Jun 10, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Jun 9, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Jun 6, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Jun 5, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Jun 4, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.18% |
| Jun 3, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Jun 2, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| May 30, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| May 29, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.18% |
| May 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| May 27, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.37% |
| May 23, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| May 22, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| May 21, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.37% |
| May 20, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| May 19, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| May 16, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| May 15, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| May 14, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.18% |
| May 13, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.18% |
| May 12, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.55% |
| May 9, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| May 8, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| May 7, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| May 6, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| May 5, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| May 2, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| May 1, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.18% |
| Apr 30, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.18% |
| Apr 29, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Apr 28, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Apr 25, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.37% |
| Apr 24, 2025 | 5.40 | 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 | - |