Skip to main content
Vanguard Equity Income Fund (VEIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
101.53
+0.19 (0.19%)
At close: Dec 5, 2025

VEIRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 2025101.53101.53101.53101.53101.530.19%
Dec 4, 2025101.34101.34101.34101.34101.34-0.05%
Dec 3, 2025101.39101.39101.39101.39101.391.11%
Dec 2, 2025100.28100.28100.28100.28100.28-0.20%
Dec 1, 2025100.48100.48100.48100.48100.48-0.81%
Nov 28, 2025101.30101.30101.30101.30101.300.60%
Nov 26, 2025100.70100.70100.70100.70100.700.75%
Nov 25, 202599.9599.9599.9599.9599.951.32%
Nov 24, 202598.6598.6598.6598.6598.650.60%
Nov 21, 202598.0698.0698.0698.0698.061.36%
Nov 20, 202596.7496.7496.7496.7496.74-0.93%
Nov 19, 202597.6597.6597.6597.6597.65-0.07%
Nov 18, 202597.7297.7297.7297.7297.720.17%
Nov 17, 202597.5597.5597.5597.5597.55-1.02%
Nov 14, 202598.5698.5698.5698.5698.56-0.25%
Nov 13, 202598.8198.8198.8198.8198.81-0.89%
Nov 12, 202599.7099.7099.7099.7099.700.52%
Nov 11, 202599.1899.1899.1899.1899.180.95%
Nov 10, 202598.2598.2598.2598.2598.250.49%
Nov 7, 202597.7797.7797.7797.7797.770.62%
Nov 6, 202597.1797.1797.1797.1797.17-0.25%
Nov 5, 202597.4197.4197.4197.4197.410.35%
Nov 4, 202597.0797.0797.0797.0797.07-0.31%
Nov 3, 202597.3797.3797.3797.3797.37-0.46%
Oct 31, 202597.8297.8297.8297.8297.820.01%
Oct 30, 202597.8197.8197.8197.8197.81-0.14%
Oct 29, 202597.9597.9597.9597.9597.95-0.61%
Oct 28, 202598.5598.5598.5598.5598.55-0.68%
Oct 27, 202599.2299.2299.2299.2299.220.47%
Oct 24, 202598.7698.7698.7698.7698.760.29%
Oct 23, 202598.4798.4798.4798.4798.470.42%
Oct 22, 202598.0698.0698.0698.0698.06-0.25%
Oct 21, 202598.3198.3198.3198.3198.31-0.07%
Oct 20, 202598.3898.3898.3898.3898.380.83%
Oct 17, 202597.5797.5797.5797.5797.570.52%
Oct 16, 202597.0797.0797.0797.0797.07-1.17%
Oct 15, 202598.2298.2298.2298.2298.220.26%
Oct 14, 202597.9797.9797.9797.9797.970.61%
Oct 13, 202597.3897.3897.3897.3897.381.23%
Oct 10, 202596.2096.2096.2096.2096.20-2.07%
Oct 9, 202598.2398.2398.2398.2398.23-0.59%
Oct 8, 202598.8198.8198.8198.8198.810.17%
Oct 7, 202598.6498.6498.6498.6498.64-0.05%
Oct 6, 202598.6998.6998.6998.6998.69-0.07%
Oct 3, 202598.7698.7698.7698.7698.760.59%
Oct 2, 202598.1898.1898.1898.1898.18-0.13%
Oct 1, 202598.3198.3198.3198.3198.310.33%
Sep 30, 202597.9997.9997.9997.9997.990.46%
Sep 29, 202597.5497.5497.5497.5497.54-0.09%
Sep 26, 202597.6397.6397.6397.6397.630.75%
Sep 25, 202596.9096.9096.9096.9096.90-0.64%
Sep 24, 202597.5297.5297.5297.5297.520.04%
Sep 23, 202597.4897.4897.4897.4897.480.37%
Sep 22, 202597.1297.1297.1297.1297.12-0.29%
Sep 19, 202597.4097.4097.4097.4097.40-0.70%
Sep 18, 202597.5497.5497.5498.0997.540.14%
Sep 17, 202597.4097.4097.4097.9597.400.12%
Sep 16, 202597.2897.2897.2897.8397.28-0.21%
Sep 15, 202597.4997.4997.4998.0497.49-0.40%
Sep 12, 202597.8897.8897.8898.4397.88-0.66%
Sep 11, 202598.5398.5398.5399.0898.530.99%
Sep 10, 202597.5697.5697.5698.1197.560.64%
Sep 9, 202596.9596.9596.9597.4996.940.14%
Sep 8, 202596.8196.8196.8197.3596.81-0.10%
Sep 5, 202596.9196.9196.9197.4596.900.04%
Sep 4, 202596.8796.8796.8797.4196.870.69%
Sep 3, 202596.2096.2096.2096.7496.20-0.41%
Sep 2, 202596.6096.6096.6097.1496.60-0.33%
Aug 29, 202596.9296.9296.9297.4696.91-0.01%
Aug 28, 202596.9396.9396.9397.4796.920.01%
Aug 27, 202596.9296.9296.9297.4696.910.29%
Aug 26, 202596.6496.6496.6497.1896.640.16%
Aug 25, 202596.4896.4896.4897.0296.48-0.80%
Aug 22, 202597.2597.2597.2597.8097.251.50%
Aug 21, 202595.8195.8195.8196.3595.81-0.21%
Aug 20, 202596.0196.0196.0196.5596.010.25%
Aug 19, 202595.7795.7795.7796.3195.770.33%
Aug 18, 202595.4595.4595.4595.9995.45-0.06%
Aug 15, 202595.5195.5195.5196.0595.51-0.09%
Aug 14, 202595.6095.6095.6096.1495.60-0.12%
Aug 13, 202595.7295.7295.7296.2695.720.87%
Aug 12, 202594.9094.9094.9095.4394.901.21%
Aug 11, 202593.7693.7693.7694.2993.76-0.17%
Aug 8, 202593.9293.9293.9294.4593.920.69%
Aug 7, 202593.2893.2893.2893.8093.280.12%
Aug 6, 202593.1793.1793.1793.6993.170.02%
Aug 5, 202593.1593.1593.1593.6793.15-
Aug 4, 202593.1593.1593.1593.6793.151.16%
Aug 1, 202592.0892.0892.0892.6092.08-0.92%
Jul 31, 202592.9492.9492.9493.4692.94-1.23%
Jul 30, 202594.0994.0994.0994.6294.09-0.47%
Jul 29, 202594.5494.5494.5495.0794.54-
Jul 28, 202594.5494.5494.5495.0794.54-0.53%
Jul 25, 202595.0595.0595.0595.5895.050.30%
Jul 24, 202594.7694.7694.7695.2994.76-0.21%
Jul 23, 202594.9694.9694.9695.4994.960.88%
Jul 22, 202594.1394.1394.1394.6694.131.01%
Jul 21, 202593.1993.1993.1993.7193.19-0.20%
Jul 18, 202593.3893.3893.3893.9093.37-0.14%
Jul 17, 202593.5093.5093.5094.0393.500.43%