Vanguard Equity-Income Fund Investor Shares (VEIPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.45
+0.10 (0.21%)
At close: Dec 5, 2025
VEIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 0.21% |
| Dec 4, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.06% |
| Dec 3, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 1.11% |
| Dec 2, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -0.19% |
| Dec 1, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -0.83% |
| Nov 28, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.60% |
| Nov 26, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.75% |
| Nov 25, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 1.32% |
| Nov 24, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 0.60% |
| Nov 21, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 1.36% |
| Nov 20, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -0.92% |
| Nov 19, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | -0.09% |
| Nov 18, 2025 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | 0.17% |
| Nov 17, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -1.02% |
| Nov 14, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -0.25% |
| Nov 13, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | -0.88% |
| Nov 12, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 0.53% |
| Nov 11, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.94% |
| Nov 10, 2025 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.49% |
| Nov 7, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.60% |
| Nov 6, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | -0.24% |
| Nov 5, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.35% |
| Nov 4, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -0.32% |
| Nov 3, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -0.45% |
| Oct 31, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | 0.02% |
| Oct 30, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -0.15% |
| Oct 29, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.62% |
| Oct 28, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -0.68% |
| Oct 27, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | 0.47% |
| Oct 24, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.30% |
| Oct 23, 2025 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | 0.43% |
| Oct 22, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | -0.28% |
| Oct 21, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -0.06% |
| Oct 20, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 0.84% |
| Oct 17, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | 0.52% |
| Oct 16, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -1.17% |
| Oct 15, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 0.26% |
| Oct 14, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.60% |
| Oct 13, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 1.22% |
| Oct 10, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -2.05% |
| Oct 9, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -0.61% |
| Oct 8, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.19% |
| Oct 7, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -0.06% |
| Oct 6, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.06% |
| Oct 3, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.60% |
| Oct 2, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | -0.15% |
| Oct 1, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.34% |
| Sep 30, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 0.45% |
| Sep 29, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -0.09% |
| Sep 26, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | 0.76% |
| Sep 25, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | -0.64% |
| Sep 24, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 0.04% |
| Sep 23, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.37% |
| Sep 22, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -0.28% |
| Sep 19, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | -0.68% |
| Sep 18, 2025 | 46.55 | 46.55 | 46.55 | 46.80 | 46.55 | 0.15% |
| Sep 17, 2025 | 46.48 | 46.48 | 46.48 | 46.73 | 46.48 | 0.11% |
| Sep 16, 2025 | 46.43 | 46.43 | 46.43 | 46.68 | 46.43 | -0.21% |
| Sep 15, 2025 | 46.53 | 46.53 | 46.53 | 46.78 | 46.53 | -0.40% |
| Sep 12, 2025 | 46.72 | 46.72 | 46.72 | 46.97 | 46.72 | -0.63% |
| Sep 11, 2025 | 47.02 | 47.02 | 47.02 | 47.27 | 47.02 | 0.98% |
| Sep 10, 2025 | 46.56 | 46.56 | 46.56 | 46.81 | 46.56 | 0.62% |
| Sep 9, 2025 | 46.27 | 46.27 | 46.27 | 46.52 | 46.27 | 0.15% |
| Sep 8, 2025 | 46.20 | 46.20 | 46.20 | 46.45 | 46.20 | -0.11% |
| Sep 5, 2025 | 46.25 | 46.25 | 46.25 | 46.50 | 46.25 | 0.04% |
| Sep 4, 2025 | 46.23 | 46.23 | 46.23 | 46.48 | 46.23 | 0.69% |
| Sep 3, 2025 | 45.91 | 45.91 | 45.91 | 46.16 | 45.91 | -0.41% |
| Sep 2, 2025 | 46.10 | 46.10 | 46.10 | 46.35 | 46.10 | -0.32% |
| Aug 29, 2025 | 46.25 | 46.25 | 46.25 | 46.50 | 46.25 | -0.02% |
| Aug 28, 2025 | 46.26 | 46.26 | 46.26 | 46.51 | 46.26 | 0.02% |
| Aug 27, 2025 | 46.25 | 46.25 | 46.25 | 46.50 | 46.25 | 0.28% |
| Aug 26, 2025 | 46.12 | 46.12 | 46.12 | 46.37 | 46.12 | 0.17% |
| Aug 25, 2025 | 46.04 | 46.04 | 46.04 | 46.29 | 46.04 | -0.81% |
| Aug 22, 2025 | 46.42 | 46.42 | 46.42 | 46.67 | 46.42 | 1.52% |
| Aug 21, 2025 | 45.72 | 45.72 | 45.72 | 45.97 | 45.72 | -0.22% |
| Aug 20, 2025 | 45.82 | 45.82 | 45.82 | 46.07 | 45.82 | 0.24% |
| Aug 19, 2025 | 45.71 | 45.71 | 45.71 | 45.96 | 45.71 | 0.35% |
| Aug 18, 2025 | 45.55 | 45.55 | 45.55 | 45.80 | 45.55 | -0.07% |
| Aug 15, 2025 | 45.58 | 45.58 | 45.58 | 45.83 | 45.58 | -0.09% |
| Aug 14, 2025 | 45.62 | 45.62 | 45.62 | 45.87 | 45.62 | -0.13% |
| Aug 13, 2025 | 45.68 | 45.68 | 45.68 | 45.93 | 45.68 | 0.86% |
| Aug 12, 2025 | 45.30 | 45.30 | 45.30 | 45.54 | 45.30 | 1.22% |
| Aug 11, 2025 | 44.75 | 44.75 | 44.75 | 44.99 | 44.75 | -0.18% |
| Aug 8, 2025 | 44.83 | 44.83 | 44.83 | 45.07 | 44.83 | 0.69% |
| Aug 7, 2025 | 44.52 | 44.52 | 44.52 | 44.76 | 44.52 | 0.11% |
| Aug 6, 2025 | 44.47 | 44.47 | 44.47 | 44.71 | 44.47 | 0.02% |
| Aug 5, 2025 | 44.46 | 44.46 | 44.46 | 44.70 | 44.46 | - |
| Aug 4, 2025 | 44.46 | 44.46 | 44.46 | 44.70 | 44.46 | 1.15% |
| Aug 1, 2025 | 43.95 | 43.95 | 43.95 | 44.19 | 43.95 | -0.92% |
| Jul 31, 2025 | 44.36 | 44.36 | 44.36 | 44.60 | 44.36 | -1.22% |
| Jul 30, 2025 | 44.91 | 44.91 | 44.91 | 45.15 | 44.91 | -0.48% |
| Jul 29, 2025 | 45.13 | 45.13 | 45.13 | 45.37 | 45.13 | - |
| Jul 28, 2025 | 45.13 | 45.13 | 45.13 | 45.37 | 45.13 | -0.53% |
| Jul 25, 2025 | 45.37 | 45.37 | 45.37 | 45.61 | 45.36 | 0.31% |
| Jul 24, 2025 | 45.23 | 45.23 | 45.23 | 45.47 | 45.23 | -0.22% |
| Jul 23, 2025 | 45.33 | 45.33 | 45.33 | 45.57 | 45.33 | 0.89% |
| Jul 22, 2025 | 44.93 | 44.93 | 44.93 | 45.17 | 44.93 | 1.01% |
| Jul 21, 2025 | 44.48 | 44.48 | 44.48 | 44.72 | 44.48 | -0.20% |
| Jul 18, 2025 | 44.57 | 44.57 | 44.57 | 44.81 | 44.57 | -0.13% |
| Jul 17, 2025 | 44.63 | 44.63 | 44.63 | 44.87 | 44.63 | 0.43% |