Vanguard Equity-Income Fund Investor Shares (VEIPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.83
-0.04 (-0.09%)
Aug 15, 2025, 4:00 PM EDT
VEIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | - | -0.09% |
| Aug 14, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -0.13% |
| Aug 13, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | 0.86% |
| Aug 12, 2025 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | 1.22% |
| Aug 11, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | -0.18% |
| Aug 8, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 0.69% |
| Aug 7, 2025 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 0.11% |
| Aug 6, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 0.02% |
| Aug 5, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| Aug 4, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 1.15% |
| Aug 1, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | -0.92% |
| Jul 31, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.22% |
| Jul 30, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.48% |
| Jul 29, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| Jul 28, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | -0.53% |
| Jul 25, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 0.31% |
| Jul 24, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -0.22% |
| Jul 23, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 0.89% |
| Jul 22, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 1.01% |
| Jul 21, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -0.20% |
| Jul 18, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -0.13% |
| Jul 17, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 0.43% |
| Jul 16, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 0.49% |
| Jul 15, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -1.22% |
| Jul 14, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 0.07% |
| Jul 11, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | -0.64% |
| Jul 10, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 0.53% |
| Jul 9, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 0.16% |
| Jul 8, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.04% |
| Jul 7, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | -0.75% |
| Jul 3, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 0.40% |
| Jul 2, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.29% |
| Jul 1, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 1.06% |
| Jun 30, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 0.56% |
| Jun 27, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.20% |
| Jun 26, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 0.87% |
| Jun 25, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | -0.61% |
| Jun 24, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 0.66% |
| Jun 23, 2025 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | 0.71% |
| Jun 20, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | -0.50% |
| Jun 18, 2025 | 43.67 | 43.67 | 43.67 | 43.67 | 43.42 | 0.14% |
| Jun 17, 2025 | 43.61 | 43.61 | 43.61 | 43.61 | 43.36 | -0.80% |
| Jun 16, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.70 | 0.32% |
| Jun 13, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.56 | -0.84% |
| Jun 12, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 43.93 | 0.73% |
| Jun 11, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | 43.61 | 0.05% |
| Jun 10, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.59 | 0.48% |
| Jun 9, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.39 | -0.02% |
| Jun 6, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.40 | 0.74% |
| Jun 5, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | 43.08 | -0.18% |