Vanguard High-Yield Corporate Adm (VWEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.39
0.00 (0.00%)
Sep 16, 2026, 4:00 PM EST
VWEAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | - | - |
| Sep 15, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.19% |
| Sep 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.18% |
| Sep 11, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Sep 10, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.37% |
| Sep 9, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.18% |
| Sep 8, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.18% |
| Sep 4, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Sep 3, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Sep 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Sep 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.18% |
| Aug 31, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.53% |
| Aug 28, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | -0.17% |
| Aug 27, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.44 | - |
| Aug 26, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.44 | - |
| Aug 25, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.44 | 0.17% |
| Aug 24, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | 0.18% |
| Aug 21, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | -0.18% |
| Aug 20, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | - |
| Aug 19, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | - |
| Aug 18, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | - |
| Aug 17, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | -0.17% |
| Aug 14, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.44 | - |
| Aug 13, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.44 | 0.17% |
| Aug 12, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | - |
| Aug 11, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | - |
| Aug 10, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | - |
| Aug 7, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | - |
| Aug 6, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | - |
| Aug 5, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | - |
| Aug 4, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | 0.18% |
| Aug 3, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | 0.37% |
| Jul 31, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.40 | 0.37% |
| Jul 30, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.38 | 0.17% |
| Jul 29, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.37 | -0.17% |
| Jul 28, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.38 | 0.17% |
| Jul 27, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.37 | - |
| Jul 24, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.37 | - |
| Jul 23, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.37 | -0.35% |
| Jul 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | -0.19% |
| Jul 21, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.40 | -0.18% |
| Jul 20, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.41 | - |
| Jul 17, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.41 | - |
| Jul 16, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.41 | - |
| Jul 15, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.41 | 0.19% |
| Jul 14, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.40 | - |
| Jul 13, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.40 | -0.18% |
| Jul 10, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.41 | - |
| Jul 9, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.41 | - |
| Jul 8, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.41 | -0.18% |