Nasdaq - Delayed Quote USD

Vanguard Equity Income Fund (VEIRX)

90.37
+0.13
+(0.14%)
At close: 8:04:24 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202590.3790.3790.3790.3790.37-
May 29, 202590.2490.2490.2490.2490.24-
May 28, 202589.7689.7689.7689.7689.76-
May 27, 202590.4790.4790.4790.4790.47-
May 23, 202589.1789.1789.1789.1789.17-
May 22, 202589.3189.3189.3189.3189.31-
May 21, 202589.6189.6189.6189.6189.61-
May 20, 202591.1991.1991.1991.1991.19-
May 19, 202591.1291.1291.1291.1291.12-
May 16, 202590.8390.8390.8390.8390.83-
May 15, 202590.1290.1290.1290.1290.12-
May 14, 202589.3189.3189.3189.3189.31-
May 13, 202589.9789.9789.9789.9789.97-
May 12, 202590.3290.3290.3290.3290.32-
May 9, 202588.2288.2288.2288.2288.22-
May 8, 202588.3188.3188.3188.3188.31-
May 7, 202587.6087.6087.6087.6087.60-
May 6, 202587.6087.6087.6087.6087.60-
May 5, 202588.3488.3488.3488.3488.34-
May 2, 202588.6288.6288.6288.6288.62-
May 1, 202587.2387.2387.2387.2387.23-
Apr 30, 202587.4387.4387.4387.4387.43-
Apr 29, 202587.3487.3487.3487.3487.34-
Apr 28, 202587.1287.1287.1287.1287.12-
Apr 25, 202586.7386.7386.7386.7386.73-
Apr 24, 202586.8686.8686.8686.8686.86-
Apr 23, 202585.6885.6885.6885.6885.68-
Apr 22, 202585.1585.1585.1585.1585.15-
Apr 21, 202583.5083.5083.5083.5083.50-
Apr 17, 202584.9784.9784.9784.9784.97-
Apr 16, 202584.9184.9184.9184.9184.91-
Apr 15, 202585.6885.6885.6885.6885.68-
Apr 14, 202585.8085.8085.8085.8085.80-
Apr 11, 202585.1185.1185.1185.1185.11-
Apr 10, 202583.5483.5483.5483.5483.54-
Apr 9, 202585.9685.9685.9685.9685.96-
Apr 8, 202580.4880.4880.4880.4880.48-
Apr 7, 202581.3581.3581.3581.3581.35-
Apr 4, 202581.7981.7981.7981.7981.79-
Apr 3, 202586.8286.8286.8286.8286.82-
Apr 2, 202590.3990.3990.3990.3990.39-
Apr 1, 202589.8289.8289.8289.8289.82-
Mar 31, 202590.0190.0190.0190.0190.01-
Mar 28, 202589.2089.2089.2089.2089.20-
Mar 27, 202590.0090.0090.0090.0090.00-
Mar 26, 202590.3490.3490.3490.3490.34-
Mar 25, 202590.2990.2990.2990.2990.29-
Mar 24, 202590.7190.7190.7190.7190.71-
Mar 21, 2025 0.6 Dividend
Mar 21, 202589.8889.8889.8889.8889.88-
Mar 20, 202590.8890.8890.8890.8890.28-
Mar 19, 202591.1691.1691.1691.1690.56-
Mar 18, 202590.6090.6090.6090.6090.00-
Mar 17, 202590.8290.8290.8290.8290.22-
Mar 14, 202589.8689.8689.8689.8689.27-
Mar 13, 202588.3888.3888.3888.3887.80-
Mar 12, 202588.8988.8988.8988.8988.30-
Mar 11, 202589.3389.3389.3389.3388.74-
Mar 10, 202590.2690.2690.2690.2689.66-
Mar 7, 202591.3091.3091.3091.3090.70-
Mar 6, 202590.1390.1390.1390.1389.53-
Mar 5, 202590.7790.7790.7790.7790.17-
Mar 4, 202590.2890.2890.2890.2889.68-
Mar 3, 202591.9891.9891.9891.9891.37-
Feb 28, 202592.6992.6992.6992.6992.08-
Feb 27, 202591.4991.4991.4991.4990.89-
Feb 26, 202591.9691.9691.9691.9691.35-
Feb 25, 202592.2792.2792.2792.2791.66-
Feb 24, 202592.3592.3592.3592.3591.74-
Feb 21, 202592.4692.4692.4692.4691.85-
Feb 20, 202593.3193.3193.3193.3192.69-
Feb 19, 202593.5193.5193.5193.5192.89-
Feb 18, 202593.1093.1093.1093.1092.49-
Feb 14, 202592.5292.5292.5292.5291.91-
Feb 13, 202592.7192.7192.7192.7192.10-
Feb 12, 202592.1492.1492.1492.1491.53-
Feb 11, 202592.4592.4592.4592.4591.84-
Feb 10, 202592.0092.0092.0092.0091.39-
Feb 7, 202591.5491.5491.5491.5490.94-
Feb 6, 202592.1192.1192.1192.1191.50-
Feb 5, 202592.1392.1392.1392.1391.52-
Feb 4, 202591.4191.4191.4191.4190.81-
Feb 3, 202591.4591.4591.4591.4590.85-
Jan 31, 202591.7891.7891.7891.7891.17-
Jan 30, 202592.3292.3292.3292.3291.71-
Jan 29, 202591.5891.5891.5891.5890.98-
Jan 28, 202591.5291.5291.5291.5290.92-
Jan 27, 202592.0792.0792.0792.0791.46-
Jan 24, 202592.1692.1692.1692.1691.55-
Jan 23, 202592.1592.1592.1592.1591.54-
Jan 22, 202591.4891.4891.4891.4890.88-
Jan 21, 202592.0492.0492.0492.0491.43-
Jan 17, 202591.2491.2491.2491.2490.64-
Jan 16, 202590.7190.7190.7190.7190.11-
Jan 15, 202589.9989.9989.9989.9989.40-
Jan 14, 202589.0189.0189.0189.0188.42-
Jan 13, 202588.3588.3588.3588.3587.77-
Jan 10, 202587.5287.5287.5287.5286.94-
Jan 8, 202588.6688.6688.6688.6688.07-
Jan 7, 202588.5388.5388.5388.5387.95-
Jan 6, 202588.4788.4788.4788.4787.89-
Jan 3, 202588.5788.5788.5788.5787.99-
Jan 2, 202588.0588.0588.0588.0587.47-
Dec 31, 202488.1788.1788.1788.1787.59-
Dec 30, 202487.9787.9787.9787.9787.39-
Dec 27, 202488.7488.7488.7488.7488.15-
Dec 26, 202489.2089.2089.2089.2088.61-
Dec 24, 202488.9588.9588.9588.9588.36-
Dec 23, 202488.2188.2188.2188.2187.63-
Dec 20, 202487.6887.6887.6887.6887.10-
Dec 19, 202486.7586.7586.7586.7586.18-
Dec 18, 2024 0.666 Dividend
Dec 18, 202487.0087.0087.0087.0086.43-
Dec 18, 2024 6.11 Capital Gains
Dec 17, 202496.4396.4396.4396.4389.06-
Dec 16, 202497.1097.1097.1097.1089.68-
Dec 13, 202497.2297.2297.2297.2289.79-
Dec 12, 202496.5796.5796.5796.5789.19-
Dec 11, 202496.9796.9796.9796.9789.56-
Dec 10, 202496.9396.9396.9396.9389.52-
Dec 9, 202497.5397.5397.5397.5390.08-
Dec 6, 202498.0598.0598.0598.0590.56-
Dec 5, 202498.4398.4398.4398.4390.91-
Dec 4, 202498.3198.3198.3198.3190.80-
Dec 3, 202498.7098.7098.7098.7091.16-
Dec 2, 202499.2299.2299.2299.2291.64-
Nov 29, 202499.7199.7199.7199.7192.09-
Nov 27, 202499.4899.4899.4899.4891.88-
Nov 26, 202499.4199.4199.4199.4191.82-
Nov 25, 202499.3899.3899.3899.3891.79-
Nov 22, 202498.8998.8998.8998.8991.34-
Nov 21, 202498.1998.1998.1998.1990.69-
Nov 20, 202497.0397.0397.0397.0389.62-
Nov 19, 202496.9796.9796.9796.9789.56-
Nov 18, 202497.3697.3697.3697.3689.92-
Nov 15, 202496.8796.8796.8796.8789.47-
Nov 14, 202497.2597.2597.2597.2589.82-
Nov 13, 202497.7097.7097.7097.7090.24-
Nov 12, 202497.6897.6897.6897.6890.22-
Nov 11, 202498.5298.5298.5298.5290.99-
Nov 8, 202498.1498.1498.1498.1490.64-
Nov 7, 202497.8997.8997.8997.8990.41-
Nov 6, 202498.0998.0998.0998.0990.60-
Nov 5, 202495.3695.3695.3695.3688.07-
Nov 4, 202494.7394.7394.7394.7387.49-
Nov 1, 202494.7694.7694.7694.7687.52-
Oct 31, 202495.0195.0195.0195.0187.75-
Oct 30, 202495.7895.7895.7895.7888.46-
Oct 29, 202495.9095.9095.9095.9088.57-
Oct 28, 202496.3796.3796.3796.3789.01-
Oct 25, 202495.8195.8195.8195.8188.49-
Oct 24, 202496.4096.4096.4096.4089.04-
Oct 23, 202496.3096.3096.3096.3088.94-
Oct 22, 202496.6096.6096.6096.6089.22-
Oct 21, 202496.6196.6196.6196.6189.23-
Oct 18, 202497.4197.4197.4197.4189.97-
Oct 17, 202497.3997.3997.3997.3989.95-
Oct 16, 202497.3497.3497.3497.3489.90-
Oct 15, 202496.6096.6096.6096.6089.22-
Oct 14, 202497.1397.1397.1397.1389.71-
Oct 11, 202496.7296.7296.7296.7289.33-
Oct 10, 202495.7295.7295.7295.7288.41-
Oct 9, 202495.9895.9895.9895.9888.65-
Oct 8, 202495.2095.2095.2095.2087.93-
Oct 7, 202495.3295.3295.3295.3288.04-
Oct 4, 202495.8795.8795.8795.8788.55-
Oct 3, 202495.0995.0995.0995.0987.83-
Oct 2, 202495.4495.4495.4495.4488.15-
Oct 1, 202495.4095.4095.4095.4088.11-
Sep 30, 202495.7495.7495.7495.7488.43-
Sep 27, 202495.5495.5495.5495.5488.24-
Sep 26, 202495.1595.1595.1595.1587.88-
Sep 25, 202494.6194.6194.6194.6187.38-
Sep 24, 202495.1995.1995.1995.1987.92-
Sep 23, 202495.0795.0795.0795.0787.81-
Sep 20, 2024 0.619 Dividend
Sep 20, 202494.7994.7994.7994.7987.55-
Sep 19, 202495.5295.5295.5295.5287.65-
Sep 18, 202494.5194.5194.5194.5186.72-
Sep 17, 202494.7494.7494.7494.7486.94-
Sep 16, 202494.5794.5794.5794.5786.78-
Sep 13, 202493.8193.8193.8193.8186.08-
Sep 12, 202493.0493.0493.0493.0485.38-
Sep 11, 202492.5392.5392.5392.5384.91-
Sep 10, 202492.4892.4892.4892.4884.86-
Sep 9, 202492.6092.6092.6092.6084.97-
Sep 6, 202491.7691.7691.7691.7684.20-
Sep 5, 202493.0993.0993.0993.0985.42-
Sep 4, 202493.7393.7393.7393.7386.01-
Sep 3, 202493.8093.8093.8093.8086.07-
Aug 30, 202494.9994.9994.9994.9987.16-
Aug 29, 202494.2094.2094.2094.2086.44-
Aug 28, 202493.8493.8493.8493.8486.11-
Aug 27, 202493.9093.9093.9093.9086.16-
Aug 26, 202493.9793.9793.9793.9786.23-
Aug 23, 202493.8693.8693.8693.8686.13-
Aug 22, 202492.7692.7692.7692.7685.12-
Aug 21, 202492.8492.8492.8492.8485.19-
Aug 20, 202492.4692.4692.4692.4684.84-
Aug 19, 202492.8992.8992.8992.8985.24-
Aug 16, 202492.2292.2292.2292.2284.62-
Aug 15, 202491.9091.9091.9091.9084.33-
Aug 14, 202490.8390.8390.8390.8383.35-
Aug 13, 202490.5090.5090.5090.5083.04-
Aug 12, 202489.6989.6989.6989.6982.30-
Aug 9, 202489.8089.8089.8089.8082.40-
Aug 8, 202489.7589.7589.7589.7582.36-
Aug 7, 202488.2888.2888.2888.2881.01-
Aug 6, 202488.7088.7088.7088.7081.39-
Aug 5, 202488.0988.0988.0988.0980.83-
Aug 2, 202490.1390.1390.1390.1382.70-
Aug 1, 202491.5791.5791.5791.5784.03-
Jul 31, 202492.7892.7892.7892.7885.14-
Jul 30, 202492.3892.3892.3892.3884.77-
Jul 29, 202492.2992.2992.2992.2984.69-
Jul 26, 202492.4992.4992.4992.4984.87-
Jul 25, 202491.4291.4291.4291.4283.89-
Jul 24, 202490.9890.9890.9890.9883.48-
Jul 23, 202491.4091.4091.4091.4083.87-
Jul 22, 202492.1192.1192.1192.1184.52-
Jul 19, 202491.7591.7591.7591.7584.19-
Jul 18, 202492.4392.4392.4392.4384.82-
Jul 17, 202493.1393.1393.1393.1385.46-
Jul 16, 202492.8492.8492.8492.8485.19-
Jul 15, 202491.6491.6491.6491.6484.09-
Jul 12, 202491.2591.2591.2591.2583.73-
Jul 11, 202490.8290.8290.8290.8283.34-
Jul 10, 202489.9789.9789.9789.9782.56-
Jul 9, 202489.0889.0889.0889.0881.74-
Jul 8, 202489.0489.0489.0489.0481.70-
Jul 5, 202488.8188.8188.8188.8181.49-
Jul 3, 202489.1889.1889.1889.1881.83-
Jul 2, 202489.0289.0289.0289.0281.69-
Jul 1, 202488.7588.7588.7588.7581.44-
Jun 28, 202488.9488.9488.9488.9481.61-
Jun 27, 202488.6688.6688.6688.6681.36-
Jun 26, 202488.6888.6888.6888.6881.37-
Jun 25, 202489.1489.1489.1489.1481.80-
Jun 24, 202489.8189.8189.8189.8182.41-
Jun 21, 2024 0.763 Dividend
Jun 21, 202489.0789.0789.0789.0781.73-
Jun 20, 202489.9689.9689.9689.9681.85-
Jun 18, 202489.6089.6089.6089.6081.52-
Jun 17, 202489.4189.4189.4189.4181.35-
Jun 14, 202488.8488.8488.8488.8480.83-
Jun 13, 202489.1789.1789.1789.1781.13-
Jun 12, 202489.0989.0989.0989.0981.06-
Jun 11, 202489.1289.1289.1289.1281.08-
Jun 10, 202489.5489.5489.5489.5481.47-
Jun 7, 202489.3689.3689.3689.3681.30-
Jun 6, 202489.5989.5989.5989.5981.51-
Jun 5, 202489.7989.7989.7989.7981.69-
Jun 4, 202489.5489.5489.5489.5481.47-
Jun 3, 202489.8189.8189.8189.8181.71-
May 31, 202490.2990.2990.2990.2982.15-

Related Tickers