Vanguard High-Yield Corporate Fund Admiral Shares (VWEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.53
+0.02 (0.36%)
Apr 17, 2026, 4:00 PM EST
VWEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 17, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.36% |
| Apr 16, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.18% |
| Apr 15, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Apr 14, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.36% |
| Apr 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.18% |
| Apr 9, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| Apr 8, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.73% |
| Apr 7, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Apr 6, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Apr 2, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Apr 1, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.37% |
| Mar 31, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.55% |
| Mar 30, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.39 | 0.18% |
| Mar 27, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.38 | -0.37% |
| Mar 26, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.40 | -0.55% |
| Mar 25, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | 0.18% |
| Mar 24, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | -0.18% |
| Mar 23, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | 0.37% |
| Mar 20, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.41 | -0.37% |
| Mar 19, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.43 | -0.36% |
| Mar 18, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.45 | -0.18% |
| Mar 17, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.46 | 0.18% |
| Mar 16, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.45 | 0.18% |
| Mar 13, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.44 | -0.18% |
| Mar 12, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.45 | -0.54% |
| Mar 11, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.48 | -0.18% |
| Mar 10, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.49 | 0.18% |
| Mar 9, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.48 | - |
| Mar 6, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.48 | -0.36% |
| Mar 5, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.50 | -0.18% |
| Mar 4, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.51 | 0.18% |
| Mar 3, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.50 | -0.18% |
| Mar 2, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.51 | -0.18% |
| Feb 27, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | - |
| Feb 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | - |
| Feb 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | - |
| Feb 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | -0.18% |
| Feb 23, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | -0.18% |
| Feb 20, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.51 | 0.18% |
| Feb 19, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | -0.18% |
| Feb 18, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.51 | 0.18% |
| Feb 17, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | - |
| Feb 13, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | - |
| Feb 12, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | -0.18% |
| Feb 11, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.51 | - |
| Feb 10, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.51 | 0.18% |
| Feb 9, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | - |
| Feb 6, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.50 | 0.18% |
| Feb 5, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | - |