Vanguard Equity-Income Fund Admiral Shares (VEIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
90.32
+2.10 (2.38%)
May 12, 2025, 8:04 PM EDT
VEIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 88.22 | 88.22 | 88.22 | 88.22 | - | - |
| May 9, 2025 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | -0.10% |
| May 8, 2025 | 88.31 | 88.31 | 88.31 | 88.31 | 88.31 | 0.44% |
| May 7, 2025 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | 0.37% |
| May 6, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -0.84% |
| May 5, 2025 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | -0.32% |
| May 2, 2025 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | 1.59% |
| May 1, 2025 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | -0.23% |
| Apr 30, 2025 | 87.43 | 87.43 | 87.43 | 87.43 | 87.43 | 0.10% |
| Apr 29, 2025 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | 0.25% |
| Apr 28, 2025 | 87.12 | 87.12 | 87.12 | 87.12 | 87.12 | 0.45% |
| Apr 25, 2025 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | -0.15% |
| Apr 24, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | 1.38% |
| Apr 23, 2025 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | 0.62% |
| Apr 22, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | 1.98% |
| Apr 21, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.73% |
| Apr 17, 2025 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | 0.07% |
| Apr 16, 2025 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | -0.90% |
| Apr 15, 2025 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | -0.14% |
| Apr 14, 2025 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 0.81% |
| Apr 11, 2025 | 85.11 | 85.11 | 85.11 | 85.11 | 85.11 | 1.88% |
| Apr 10, 2025 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | -2.82% |
| Apr 9, 2025 | 85.96 | 85.96 | 85.96 | 85.96 | 85.96 | 6.81% |
| Apr 8, 2025 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | -1.07% |
| Apr 7, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | -0.54% |
| Apr 4, 2025 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | -5.79% |
| Apr 3, 2025 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | -3.95% |
| Apr 2, 2025 | 90.39 | 90.39 | 90.39 | 90.39 | 90.39 | 0.63% |
| Apr 1, 2025 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | -0.21% |
| Mar 31, 2025 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | 0.91% |
| Mar 28, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | -0.89% |
| Mar 27, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.38% |
| Mar 26, 2025 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | 0.06% |
| Mar 25, 2025 | 90.29 | 90.29 | 90.29 | 90.29 | 90.29 | -0.46% |
| Mar 24, 2025 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | 0.92% |
| Mar 21, 2025 | 89.88 | 89.88 | 89.88 | 89.88 | 89.88 | -1.10% |
| Mar 20, 2025 | 90.88 | 90.88 | 90.88 | 90.88 | 90.28 | -0.31% |
| Mar 19, 2025 | 91.16 | 91.16 | 91.16 | 91.16 | 90.56 | 0.62% |
| Mar 18, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.00 | -0.24% |
| Mar 17, 2025 | 90.82 | 90.82 | 90.82 | 90.82 | 90.22 | 1.07% |
| Mar 14, 2025 | 89.86 | 89.86 | 89.86 | 89.86 | 89.27 | 1.67% |
| Mar 13, 2025 | 88.38 | 88.38 | 88.38 | 88.38 | 87.79 | -0.57% |
| Mar 12, 2025 | 88.89 | 88.89 | 88.89 | 88.89 | 88.30 | -0.49% |
| Mar 11, 2025 | 89.33 | 89.33 | 89.33 | 89.33 | 88.74 | -1.03% |
| Mar 10, 2025 | 90.26 | 90.26 | 90.26 | 90.26 | 89.66 | -1.14% |
| Mar 7, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 90.70 | 1.30% |
| Mar 6, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 89.53 | -0.71% |
| Mar 5, 2025 | 90.77 | 90.77 | 90.77 | 90.77 | 90.17 | 0.54% |
| Mar 4, 2025 | 90.28 | 90.28 | 90.28 | 90.28 | 89.68 | -1.85% |
| Mar 3, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.37 | -0.77% |