Vanguard Equity-Income Fund Admiral Shares (VEIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
96.92
-0.75 (-0.77%)
Mar 6, 2026, 8:10 AM EST
VEIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 96.92 | 96.92 | 96.92 | 96.92 | - | - |
| Mar 5, 2026 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | -0.77% |
| Mar 4, 2026 | 97.67 | 97.67 | 97.67 | 97.67 | 97.67 | 0.31% |
| Mar 3, 2026 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | -1.17% |
| Mar 2, 2026 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | -0.21% |
| Feb 27, 2026 | 98.73 | 98.73 | 98.73 | 98.73 | 98.73 | 0.04% |
| Feb 26, 2026 | 98.69 | 98.69 | 98.69 | 98.69 | 98.69 | 0.03% |
| Feb 25, 2026 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | 0.15% |
| Feb 24, 2026 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | 0.34% |
| Feb 23, 2026 | 98.18 | 98.18 | 98.18 | 98.18 | 98.18 | -1.00% |
| Feb 20, 2026 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | 0.31% |
| Feb 19, 2026 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | -0.29% |
| Feb 18, 2026 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | 0.18% |
| Feb 17, 2026 | 98.97 | 98.97 | 98.97 | 98.97 | 98.97 | -0.04% |
| Feb 13, 2026 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | 0.67% |
| Feb 12, 2026 | 98.35 | 98.35 | 98.35 | 98.35 | 98.35 | -1.26% |
| Feb 11, 2026 | 99.61 | 99.61 | 99.61 | 99.61 | 99.61 | 0.62% |
| Feb 10, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Feb 9, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.02% |
| Feb 6, 2026 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | 2.00% |
| Feb 5, 2026 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | -0.68% |
| Feb 4, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | 1.11% |
| Feb 3, 2026 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | 0.20% |
| Feb 2, 2026 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | 0.40% |
| Jan 30, 2026 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | 0.21% |
| Jan 29, 2026 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | 0.52% |
| Jan 28, 2026 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | -0.16% |
| Jan 27, 2026 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | -0.20% |
| Jan 26, 2026 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | 0.47% |
| Jan 23, 2026 | 95.25 | 95.25 | 95.25 | 95.25 | 95.25 | -0.39% |
| Jan 22, 2026 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | 0.04% |
| Jan 21, 2026 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | 1.20% |
| Jan 20, 2026 | 94.45 | 94.45 | 94.45 | 94.45 | 94.45 | -1.55% |
| Jan 16, 2026 | 95.94 | 95.94 | 95.94 | 95.94 | 95.94 | -0.04% |
| Jan 15, 2026 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | 0.44% |
| Jan 14, 2026 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | 0.54% |
| Jan 13, 2026 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | -0.17% |
| Jan 12, 2026 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | 0.20% |
| Jan 9, 2026 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | 0.44% |
| Jan 8, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 1.04% |
| Jan 7, 2026 | 93.63 | 93.63 | 93.63 | 93.63 | 93.63 | -1.19% |
| Jan 6, 2026 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | 0.64% |
| Jan 5, 2026 | 94.16 | 94.16 | 94.16 | 94.16 | 94.16 | 0.59% |
| Jan 2, 2026 | 93.61 | 93.61 | 93.61 | 93.61 | 93.61 | 0.75% |
| Dec 31, 2025 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | -0.71% |
| Dec 30, 2025 | 93.57 | 93.57 | 93.57 | 93.57 | 93.57 | -0.11% |
| Dec 29, 2025 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | -0.24% |
| Dec 26, 2025 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 0.07% |
| Dec 24, 2025 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | 0.43% |
| Dec 23, 2025 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | 0.15% |
| Dec 22, 2025 | 93.29 | 93.29 | 93.29 | 93.29 | 93.29 | 0.63% |
| Dec 19, 2025 | 92.71 | 92.71 | 92.71 | 92.71 | 92.71 | -8.12% |
| Dec 18, 2025 | 92.35 | 92.35 | 92.35 | 100.90 | 92.35 | -0.19% |
| Dec 17, 2025 | 92.53 | 92.53 | 92.53 | 101.09 | 92.53 | -0.14% |
| Dec 16, 2025 | 92.66 | 92.66 | 92.66 | 101.23 | 92.66 | -1.00% |
| Dec 15, 2025 | 93.59 | 93.59 | 93.59 | 102.25 | 93.59 | 0.02% |
| Dec 12, 2025 | 93.57 | 93.57 | 93.57 | 102.23 | 93.57 | -0.88% |
| Dec 11, 2025 | 94.40 | 94.40 | 94.40 | 103.14 | 94.40 | 0.68% |
| Dec 10, 2025 | 93.76 | 93.76 | 93.76 | 102.44 | 93.76 | 1.49% |
| Dec 9, 2025 | 92.39 | 92.39 | 92.39 | 100.94 | 92.39 | -0.21% |
| Dec 8, 2025 | 92.58 | 92.58 | 92.58 | 101.15 | 92.58 | -0.37% |
| Dec 5, 2025 | 92.93 | 92.93 | 92.93 | 101.53 | 92.93 | 0.19% |
| Dec 4, 2025 | 92.76 | 92.76 | 92.76 | 101.34 | 92.76 | -0.05% |
| Dec 3, 2025 | 92.80 | 92.80 | 92.80 | 101.39 | 92.80 | 1.11% |
| Dec 2, 2025 | 91.79 | 91.79 | 91.79 | 100.28 | 91.79 | -0.20% |
| Dec 1, 2025 | 91.97 | 91.97 | 91.97 | 100.48 | 91.97 | -0.81% |
| Nov 28, 2025 | 92.72 | 92.72 | 92.72 | 101.30 | 92.72 | 0.60% |
| Nov 26, 2025 | 92.17 | 92.17 | 92.17 | 100.70 | 92.17 | 0.75% |
| Nov 25, 2025 | 91.48 | 91.48 | 91.48 | 99.95 | 91.48 | 1.32% |
| Nov 24, 2025 | 90.30 | 90.30 | 90.30 | 98.65 | 90.29 | 0.60% |
| Nov 21, 2025 | 89.76 | 89.76 | 89.76 | 98.06 | 89.75 | 1.36% |
| Nov 20, 2025 | 88.55 | 88.55 | 88.55 | 96.74 | 88.55 | -0.93% |
| Nov 19, 2025 | 89.38 | 89.38 | 89.38 | 97.65 | 89.38 | -0.07% |
| Nov 18, 2025 | 89.44 | 89.44 | 89.44 | 97.72 | 89.44 | 0.17% |
| Nov 17, 2025 | 89.29 | 89.29 | 89.29 | 97.55 | 89.29 | -1.02% |
| Nov 14, 2025 | 90.21 | 90.21 | 90.21 | 98.56 | 90.21 | -0.25% |
| Nov 13, 2025 | 90.44 | 90.44 | 90.44 | 98.81 | 90.44 | -0.89% |
| Nov 12, 2025 | 91.26 | 91.26 | 91.26 | 99.70 | 91.26 | 0.52% |
| Nov 11, 2025 | 90.78 | 90.78 | 90.78 | 99.18 | 90.78 | 0.95% |
| Nov 10, 2025 | 89.93 | 89.93 | 89.93 | 98.25 | 89.93 | 0.49% |
| Nov 7, 2025 | 89.49 | 89.49 | 89.49 | 97.77 | 89.49 | 0.62% |
| Nov 6, 2025 | 88.94 | 88.94 | 88.94 | 97.17 | 88.94 | -0.25% |
| Nov 5, 2025 | 89.16 | 89.16 | 89.16 | 97.41 | 89.16 | 0.35% |
| Nov 4, 2025 | 88.85 | 88.85 | 88.85 | 97.07 | 88.85 | -0.31% |
| Nov 3, 2025 | 89.12 | 89.12 | 89.12 | 97.37 | 89.12 | -0.46% |
| Oct 31, 2025 | 89.54 | 89.54 | 89.54 | 97.82 | 89.53 | 0.01% |
| Oct 30, 2025 | 89.53 | 89.53 | 89.53 | 97.81 | 89.53 | -0.14% |
| Oct 29, 2025 | 89.65 | 89.65 | 89.65 | 97.95 | 89.65 | -0.61% |
| Oct 28, 2025 | 90.20 | 90.20 | 90.20 | 98.55 | 90.20 | -0.68% |
| Oct 27, 2025 | 90.82 | 90.82 | 90.82 | 99.22 | 90.82 | 0.47% |
| Oct 24, 2025 | 90.40 | 90.40 | 90.40 | 98.76 | 90.40 | 0.29% |
| Oct 23, 2025 | 90.13 | 90.13 | 90.13 | 98.47 | 90.13 | 0.42% |
| Oct 22, 2025 | 89.76 | 89.76 | 89.76 | 98.06 | 89.75 | -0.25% |
| Oct 21, 2025 | 89.98 | 89.98 | 89.98 | 98.31 | 89.98 | -0.07% |
| Oct 20, 2025 | 90.05 | 90.05 | 90.05 | 98.38 | 90.05 | 0.83% |
| Oct 17, 2025 | 89.31 | 89.31 | 89.31 | 97.57 | 89.31 | 0.52% |
| Oct 16, 2025 | 88.85 | 88.85 | 88.85 | 97.07 | 88.85 | -1.17% |
| Oct 15, 2025 | 89.90 | 89.90 | 89.90 | 98.22 | 89.90 | 0.26% |
| Oct 14, 2025 | 89.67 | 89.67 | 89.67 | 97.97 | 89.67 | 0.61% |
| Oct 13, 2025 | 89.13 | 89.13 | 89.13 | 97.38 | 89.13 | 1.23% |