UK markets open in 3 hours 33 minutes
NIKKEI 225
39,687.40 +104.32 (+0.26%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
82.02 +0.48 (+0.59%) GOLD FUTURES
2,337.20 -2.40 (-0.10%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
50,066.02 +2,095.34 (+4.37%)
Vanguard Equity-Income Adm (VEIRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | - |
| 27 Jun 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | - |
| 26 Jun 2024 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | - |
| 25 Jun 2024 | 89.14 | 89.14 | 89.14 | 89.14 | 89.14 | - |
| 24 Jun 2024 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | - |
| 21 Jun 2024 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | - |
| 20 Jun 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
| 18 Jun 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
| 17 Jun 2024 | 89.41 | 89.41 | 89.41 | 89.41 | 89.41 | - |
| 14 Jun 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
| 13 Jun 2024 | 89.17 | 89.17 | 89.17 | 89.17 | 89.17 | - |
| 12 Jun 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - |
| 11 Jun 2024 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | - |
| 10 Jun 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | - |
| 07 Jun 2024 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | - |
| 06 Jun 2024 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | - |
| 05 Jun 2024 | 89.79 | 89.79 | 89.79 | 89.79 | 89.79 | - |
| 04 Jun 2024 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | - |
| 03 Jun 2024 | 89.81 | 89.81 | 89.81 | 89.81 | 89.81 | - |
| 31 May 2024 | 90.29 | 90.29 | 90.29 | 90.29 | 90.29 | - |
| 30 May 2024 | 88.99 | 88.99 | 88.99 | 88.99 | 88.99 | - |
| 29 May 2024 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | - |
| 28 May 2024 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | - |
| 24 May 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 90.03 | - |
| 23 May 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | - |
| 22 May 2024 | 90.91 | 90.91 | 90.91 | 90.91 | 90.91 | - |
| 21 May 2024 | 91.21 | 91.21 | 91.21 | 91.21 | 91.21 | - |
| 20 May 2024 | 91.09 | 91.09 | 91.09 | 91.09 | 91.09 | - |
| 17 May 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | - |
| 16 May 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | - |
| 15 May 2024 | 91.41 | 91.41 | 91.41 | 91.41 | 91.41 | - |
| 14 May 2024 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | - |
| 13 May 2024 | 90.36 | 90.36 | 90.36 | 90.36 | 90.36 | - |
| 10 May 2024 | 90.31 | 90.31 | 90.31 | 90.31 | 90.31 | - |
| 09 May 2024 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | - |
| 08 May 2024 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | - |
| 07 May 2024 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | - |
| 06 May 2024 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | - |
| 03 May 2024 | 88.17 | 88.17 | 88.17 | 88.17 | 88.17 | - |
| 02 May 2024 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | - |
| 01 May 2024 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | - |
| 30 Apr 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | - |
| 29 Apr 2024 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | - |
| 26 Apr 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | - |
| 25 Apr 2024 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | - |
| 24 Apr 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | - |
| 23 Apr 2024 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | - |
| 22 Apr 2024 | 87.58 | 87.58 | 87.58 | 87.58 | 87.58 | - |
| 19 Apr 2024 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
| 18 Apr 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
| 17 Apr 2024 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | - |
| 16 Apr 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | - |
| 15 Apr 2024 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | - |
| 12 Apr 2024 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | - |
| 11 Apr 2024 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | - |
| 10 Apr 2024 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | - |
| 09 Apr 2024 | 89.53 | 89.53 | 89.53 | 89.53 | 89.53 | - |
| 08 Apr 2024 | 89.27 | 89.27 | 89.27 | 89.27 | 89.27 | - |
| 05 Apr 2024 | 89.21 | 89.21 | 89.21 | 89.21 | 89.21 | - |
| 04 Apr 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.75 | - |
| 03 Apr 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | - |
| 02 Apr 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | - |
| 01 Apr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 28 Mar 2024 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | - |
| 27 Mar 2024 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | - |
| 26 Mar 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 25 Mar 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 88.74 | - |
| 22 Mar 2024 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | - |
| 21 Mar 2024 | 89.27 | 89.27 | 89.27 | 89.27 | 89.27 | - |
| 20 Mar 2024 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | - |
| 19 Mar 2024 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | - |
| 18 Mar 2024 | 87.49 | 87.49 | 87.49 | 87.49 | 87.49 | - |
| 15 Mar 2024 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | - |
| 15 Mar 2024 | 0.515 Dividend | |||||
| 14 Mar 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.36 | - |
| 13 Mar 2024 | 88.49 | 88.49 | 88.49 | 88.49 | 87.97 | - |
| 12 Mar 2024 | 88.17 | 88.17 | 88.17 | 88.17 | 87.65 | - |
| 11 Mar 2024 | 88.02 | 88.02 | 88.02 | 88.02 | 87.50 | - |
| 08 Mar 2024 | 87.54 | 87.54 | 87.54 | 87.54 | 87.03 | - |
| 07 Mar 2024 | 87.57 | 87.57 | 87.57 | 87.57 | 87.06 | - |
| 06 Mar 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.59 | - |
| 05 Mar 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 86.08 | - |
| 04 Mar 2024 | 86.69 | 86.69 | 86.69 | 86.69 | 86.18 | - |
| 01 Mar 2024 | 86.44 | 86.44 | 86.44 | 86.44 | 85.93 | - |
| 29 Feb 2024 | 86.08 | 86.08 | 86.08 | 86.08 | 85.58 | - |
| 28 Feb 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 85.35 | - |
| 27 Feb 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 85.45 | - |
| 26 Feb 2024 | 85.71 | 85.71 | 85.71 | 85.71 | 85.21 | - |
| 23 Feb 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 85.66 | - |
| 22 Feb 2024 | 85.96 | 85.96 | 85.96 | 85.96 | 85.46 | - |
| 21 Feb 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 84.94 | - |
| 20 Feb 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 84.31 | - |
| 16 Feb 2024 | 84.97 | 84.97 | 84.97 | 84.97 | 84.47 | - |
| 15 Feb 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 84.60 | - |
| 14 Feb 2024 | 83.99 | 83.99 | 83.99 | 83.99 | 83.50 | - |
| 13 Feb 2024 | 83.47 | 83.47 | 83.47 | 83.47 | 82.98 | - |
| 12 Feb 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.12 | - |
| 09 Feb 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 83.57 | - |
| 08 Feb 2024 | 84.03 | 84.03 | 84.03 | 84.03 | 83.54 | - |
| 07 Feb 2024 | 83.96 | 83.96 | 83.96 | 83.96 | 83.47 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.