Vanguard Equity-Income Fund Investor Shares (VEIPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
46.54
-0.06 (-0.13%)
Apr 28, 2026, 4:00 PM EST
VEIPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.54 | 46.54 | 46.54 | 46.54 | - | -0.13% |
| Apr 27, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.34% |
| Apr 24, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -0.53% |
| Apr 23, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.60% |
| Apr 22, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 0.21% |
| Apr 21, 2026 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -0.45% |
| Apr 20, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -0.13% |
| Apr 17, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.90% |
| Apr 16, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.41% |
| Apr 15, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.09% |
| Apr 14, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| Apr 13, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.78% |
| Apr 10, 2026 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -0.43% |
| Apr 9, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0.39% |
| Apr 8, 2026 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 2.11% |
| Apr 7, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.04% |
| Apr 6, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 0.36% |
| Apr 2, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.20% |
| Apr 1, 2026 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -0.07% |
| Mar 31, 2026 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 1.64% |
| Mar 30, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.05% |
| Mar 27, 2026 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | -1.08% |
| Mar 26, 2026 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -0.60% |
| Mar 25, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | 0.58% |
| Mar 24, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 0.45% |
| Mar 23, 2026 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 0.93% |
| Mar 20, 2026 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -1.70% |
| Mar 19, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.34 | -0.04% |
| Mar 18, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | 44.36 | -1.48% |
| Mar 17, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.03 | 0.20% |
| Mar 16, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 44.94 | 0.56% |
| Mar 13, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.69 | 0.02% |
| Mar 12, 2026 | 44.96 | 44.96 | 44.96 | 44.96 | 44.68 | -1.06% |
| Mar 11, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.16 | -0.44% |
| Mar 10, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.36 | -0.57% |
| Mar 9, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.61 | 0.11% |
| Mar 6, 2026 | 45.85 | 45.85 | 45.85 | 45.85 | 45.56 | -0.86% |
| Mar 5, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 45.96 | -0.75% |
| Mar 4, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.31 | 0.30% |
| Mar 3, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.17 | -1.17% |
| Mar 2, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 46.72 | -0.21% |
| Feb 27, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 46.82 | 0.04% |
| Feb 26, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 46.80 | 0.02% |
| Feb 25, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 46.79 | 0.15% |
| Feb 24, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 46.72 | 0.34% |
| Feb 23, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.56 | -0.99% |
| Feb 20, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.02 | 0.30% |
| Feb 19, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 46.89 | -0.27% |
| Feb 18, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.01 | 0.17% |
| Feb 17, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 46.94 | -0.02% |
| Feb 13, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 46.95 | 0.66% |
| Feb 12, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.64 | -1.26% |
| Feb 11, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | 47.23 | 0.61% |
| Feb 10, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 46.95 | - |
| Feb 9, 2026 | 47.24 | 47.24 | 47.24 | 47.24 | 46.95 | 0.02% |
| Feb 6, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 46.94 | 1.99% |
| Feb 5, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 46.02 | -0.66% |
| Feb 4, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.33 | 1.11% |
| Feb 3, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 45.82 | 0.20% |
| Feb 2, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 45.73 | 0.39% |
| Jan 30, 2026 | 45.84 | 45.84 | 45.84 | 45.84 | 45.55 | 0.20% |
| Jan 29, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.46 | 0.53% |
| Jan 28, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.23 | -0.15% |
| Jan 27, 2026 | 45.58 | 45.58 | 45.58 | 45.58 | 45.30 | -0.20% |
| Jan 26, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.39 | 0.46% |
| Jan 23, 2026 | 45.46 | 45.46 | 45.46 | 45.46 | 45.18 | -0.37% |
| Jan 22, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.35 | 0.04% |
| Jan 21, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | 45.33 | 1.20% |
| Jan 20, 2026 | 45.07 | 45.07 | 45.07 | 45.07 | 44.79 | -1.57% |
| Jan 16, 2026 | 45.79 | 45.79 | 45.79 | 45.79 | 45.50 | -0.02% |
| Jan 15, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.51 | 0.44% |
| Jan 14, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.32 | 0.53% |
| Jan 13, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.08 | -0.18% |
| Jan 12, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.16 | 0.20% |
| Jan 9, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.07 | 0.44% |
| Jan 8, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 44.87 | 1.05% |
| Jan 7, 2026 | 44.68 | 44.68 | 44.68 | 44.68 | 44.40 | -1.19% |
| Jan 6, 2026 | 45.22 | 45.22 | 45.22 | 45.22 | 44.94 | 0.62% |
| Jan 5, 2026 | 44.94 | 44.94 | 44.94 | 44.94 | 44.66 | 0.60% |
| Jan 2, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | 44.39 | 0.74% |
| Dec 31, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.06 | -0.72% |
| Dec 30, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.38 | -0.09% |
| Dec 29, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.42 | -0.25% |
| Dec 26, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.53 | 0.07% |
| Dec 24, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.50 | 0.43% |
| Dec 23, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.31 | 0.16% |
| Dec 22, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.24 | 0.61% |
| Dec 19, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 43.97 | -8.08% |
| Dec 18, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 43.81 | -0.19% |
| Dec 17, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 43.90 | -0.14% |
| Dec 16, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 43.96 | -1.00% |
| Dec 15, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 44.40 | 0.02% |
| Dec 12, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 44.40 | -0.87% |
| Dec 11, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 44.79 | 0.68% |
| Dec 10, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 44.49 | 1.47% |
| Dec 9, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 43.84 | -0.19% |
| Dec 8, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 43.92 | -0.39% |
| Dec 5, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 44.10 | 0.21% |
| Dec 4, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 44.00 | -0.06% |
| Dec 3, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 44.03 | 1.11% |