Skip to main content
Vanguard Equity-Income Fund Admiral Shares (VEIRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
97.52
-0.14 (-0.14%)
Apr 28, 2026, 4:00 PM EST

VEIRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202697.5297.5297.5297.52--0.14%
Apr 27, 202697.6697.6697.6697.6697.66-0.33%
Apr 24, 202697.9897.9897.9897.9897.98-0.54%
Apr 23, 202698.5198.5198.5198.5198.510.59%
Apr 22, 202697.9397.9397.9397.9397.930.23%
Apr 21, 202697.7197.7197.7197.7197.71-0.45%
Apr 20, 202698.1598.1598.1598.1598.15-0.12%
Apr 17, 202698.2798.2798.2798.2798.270.90%
Apr 16, 202697.3997.3997.3997.3997.390.40%
Apr 15, 202697.0097.0097.0097.0097.000.09%
Apr 14, 202696.9196.9196.9196.9196.91-
Apr 13, 202696.9196.9196.9196.9196.910.79%
Apr 10, 202696.1596.1596.1596.1596.15-0.45%
Apr 9, 202696.5896.5896.5896.5896.580.40%
Apr 8, 202696.2096.2096.2096.2096.202.12%
Apr 7, 202694.2094.2094.2094.2094.200.03%
Apr 6, 202694.1794.1794.1794.1794.170.36%
Apr 2, 202693.8393.8393.8393.8393.830.20%
Apr 1, 202693.6493.6493.6493.6493.64-0.06%
Mar 31, 202693.7093.7093.7093.7093.701.63%
Mar 30, 202692.2092.2092.2092.2092.200.05%
Mar 27, 202692.1592.1592.1592.1592.15-1.08%
Mar 26, 202693.1693.1693.1693.1693.16-0.59%
Mar 25, 202693.7193.7193.7193.7193.710.57%
Mar 24, 202693.1893.1893.1893.1893.180.45%
Mar 23, 202692.7692.7692.7692.7692.760.92%
Mar 20, 202691.9191.9191.9191.9191.91-1.71%
Mar 19, 202693.5193.5193.5193.5192.90-0.04%
Mar 18, 202693.5593.5593.5593.5592.94-1.50%
Mar 17, 202694.9794.9794.9794.9794.350.21%
Mar 16, 202694.7794.7794.7794.7794.160.55%
Mar 13, 202694.2594.2594.2594.2593.640.02%
Mar 12, 202694.2394.2394.2394.2393.62-1.06%
Mar 11, 202695.2495.2495.2495.2494.62-0.43%
Mar 10, 202695.6595.6595.6595.6595.03-0.56%
Mar 9, 202696.1996.1996.1996.1995.570.09%
Mar 6, 202696.1096.1096.1096.1095.48-0.85%
Mar 5, 202696.9296.9296.9296.9296.29-0.77%
Mar 4, 202697.6797.6797.6797.6797.040.31%
Mar 3, 202697.3797.3797.3797.3796.74-1.17%
Mar 2, 202698.5298.5298.5298.5297.88-0.21%
Feb 27, 202698.7398.7398.7398.7398.090.04%
Feb 26, 202698.6998.6998.6998.6998.050.03%
Feb 25, 202698.6698.6698.6698.6698.020.15%
Feb 24, 202698.5198.5198.5198.5197.870.34%
Feb 23, 202698.1898.1898.1898.1897.54-1.00%
Feb 20, 202699.1799.1799.1799.1798.530.31%
Feb 19, 202698.8698.8698.8698.8698.22-0.29%
Feb 18, 202699.1599.1599.1599.1598.510.18%
Feb 17, 202698.9798.9798.9798.9798.33-0.04%
Feb 13, 202699.0199.0199.0199.0198.370.67%
Feb 12, 202698.3598.3598.3598.3597.71-1.26%
Feb 11, 202699.6199.6199.6199.6198.960.62%
Feb 10, 202699.0099.0099.0099.0098.36-
Feb 9, 202699.0099.0099.0099.0098.360.02%
Feb 6, 202698.9898.9898.9898.9898.342.00%
Feb 5, 202697.0497.0497.0497.0496.41-0.68%
Feb 4, 202697.7097.7097.7097.7097.071.11%
Feb 3, 202696.6396.6396.6396.6396.000.20%
Feb 2, 202696.4496.4496.4496.4495.820.40%
Jan 30, 202696.0696.0696.0696.0695.440.21%
Jan 29, 202695.8695.8695.8695.8695.240.52%
Jan 28, 202695.3695.3695.3695.3694.74-0.16%
Jan 27, 202695.5195.5195.5195.5194.89-0.20%
Jan 26, 202695.7095.7095.7095.7095.080.47%
Jan 23, 202695.2595.2595.2595.2594.63-0.39%
Jan 22, 202695.6295.6295.6295.6295.000.04%
Jan 21, 202695.5895.5895.5895.5894.961.20%
Jan 20, 202694.4594.4594.4594.4593.84-1.55%
Jan 16, 202695.9495.9495.9495.9495.32-0.04%
Jan 15, 202695.9895.9895.9895.9895.360.44%
Jan 14, 202695.5695.5695.5695.5694.940.54%
Jan 13, 202695.0595.0595.0595.0594.43-0.17%
Jan 12, 202695.2195.2195.2195.2194.590.20%
Jan 9, 202695.0295.0295.0295.0294.400.44%
Jan 8, 202694.6094.6094.6094.6093.991.04%
Jan 7, 202693.6393.6393.6393.6393.02-1.19%
Jan 6, 202694.7694.7694.7694.7694.150.64%
Jan 5, 202694.1694.1694.1694.1693.550.59%
Jan 2, 202693.6193.6193.6193.6193.000.75%
Dec 31, 202592.9192.9192.9192.9192.31-0.71%
Dec 30, 202593.5793.5793.5793.5792.96-0.11%
Dec 29, 202593.6793.6793.6793.6793.06-0.24%
Dec 26, 202593.9093.9093.9093.9093.290.07%
Dec 24, 202593.8393.8393.8393.8393.220.43%
Dec 23, 202593.4393.4393.4393.4392.820.15%
Dec 22, 202593.2993.2993.2993.2992.690.63%
Dec 19, 202592.7192.7192.7192.7192.11-8.12%
Dec 18, 2025100.90100.90100.90100.9091.79-0.19%
Dec 17, 2025101.09101.09101.09101.0991.96-0.14%
Dec 16, 2025101.23101.23101.23101.2392.09-1.00%
Dec 15, 2025102.25102.25102.25102.2593.010.02%
Dec 12, 2025102.23102.23102.23102.2393.00-0.88%
Dec 11, 2025103.14103.14103.14103.1493.820.68%
Dec 10, 2025102.44102.44102.44102.4493.191.49%
Dec 9, 2025100.94100.94100.94100.9491.82-0.21%
Dec 8, 2025101.15101.15101.15101.1592.01-0.37%
Dec 5, 2025101.53101.53101.53101.5392.360.19%
Dec 4, 2025101.34101.34101.34101.3492.19-0.05%
Dec 3, 2025101.39101.39101.39101.3992.231.11%