Vanguard High-Yield Corporate Fund Admiral Shares (VWEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.44
-0.01 (-0.18%)
Mar 11, 2025, 6:47 PM EST
VWEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 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 | 5.47 | -0.18% |
| Feb 26, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.18% |
| Feb 25, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.18% |
| Feb 24, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Feb 21, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Feb 20, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Feb 19, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Feb 18, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.18% |
| Feb 14, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.37% |
| Feb 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.18% |
| Feb 12, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.37% |
| Feb 11, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Feb 10, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Feb 7, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.18% |
| Feb 6, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Feb 5, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.18% |
| Feb 4, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.18% |
| Feb 3, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.18% |
| Jan 31, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Jan 30, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | - |
| Jan 29, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | - |
| Jan 28, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | - |
| Jan 27, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | 0.18% |
| Jan 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | - |
| Jan 23, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | - |
| Jan 22, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | - |
| Jan 21, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | - |
| Jan 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | 0.18% |
| Jan 16, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.41 | 0.18% |
| Jan 15, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.40 | 0.56% |
| Jan 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | - |
| Jan 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | -0.18% |
| Jan 10, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.38 | -0.18% |
| Jan 8, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.39 | -0.18% |
| Jan 7, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.40 | -0.18% |
| Jan 6, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.41 | 0.18% |
| Jan 3, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.40 | - |
| Jan 2, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.40 | 0.18% |
| Dec 31, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.39 | - |
| Dec 30, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.36 | - |
| Dec 27, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.36 | - |
| Dec 26, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.36 | - |