VWEAX - Vanguard High-Yield Corporate Fund Admiral Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20206.006.006.006.006.00-
Feb 13, 20206.006.006.006.006.00-
Feb 12, 20206.006.006.006.006.00-
Feb 11, 20205.995.995.995.995.99-
Feb 10, 20205.975.975.975.975.97-
Feb 07, 20205.975.975.975.975.97-
Feb 06, 20205.975.975.975.975.97-
Feb 05, 20205.965.965.965.965.96-
Feb 04, 20205.965.965.965.965.96-
Feb 03, 20205.955.955.955.955.95-
Jan 31, 20205.945.945.945.945.94-
Jan 31, 20200.026 Dividend
Jan 30, 20205.945.945.945.945.91-
Jan 29, 20205.955.955.955.955.92-
Jan 28, 20205.955.955.955.955.92-
Jan 27, 20205.935.935.935.935.90-
Jan 24, 20205.965.965.965.965.93-
Jan 23, 20205.975.975.975.975.94-
Jan 22, 20205.985.985.985.985.95-
Jan 21, 20205.985.985.985.985.95-
Jan 17, 20205.985.985.985.985.95-
Jan 16, 20205.985.985.985.985.95-
Jan 15, 20205.985.985.985.985.95-
Jan 14, 20205.985.985.985.985.95-
Jan 13, 20205.985.985.985.985.95-
Jan 10, 20205.985.985.985.985.95-
Jan 09, 20205.985.985.985.985.95-
Jan 08, 20205.975.975.975.975.94-
Jan 07, 20205.985.985.985.985.95-
Jan 06, 20205.975.975.975.975.94-
Jan 03, 20205.975.975.975.975.94-
Jan 02, 20205.975.975.975.975.94-
Dec 31, 20195.965.965.965.965.93-
Dec 31, 20190.026 Dividend
Dec 30, 20195.975.975.975.975.92-
Dec 27, 20195.975.975.975.975.92-
Dec 26, 20195.975.975.975.975.92-
Dec 24, 20195.975.975.975.975.92-
Dec 23, 20195.975.975.975.975.92-
Dec 20, 20195.975.975.975.975.92-
Dec 19, 20195.975.975.975.975.92-
Dec 18, 20195.975.975.975.975.92-
Dec 17, 20195.965.965.965.965.91-
Dec 16, 20195.965.965.965.965.91-
Dec 13, 20195.955.955.955.955.90-
Dec 12, 20195.945.945.945.945.89-
Dec 11, 20195.935.935.935.935.88-
Dec 10, 20195.935.935.935.935.88-
Dec 09, 20195.935.935.935.935.88-
Dec 06, 20195.925.925.925.925.87-
Dec 05, 20195.915.915.915.915.86-
Dec 04, 20195.915.915.915.915.86-
Dec 03, 20195.905.905.905.905.85-
Dec 02, 20195.905.905.905.905.85-
Nov 29, 20195.915.915.915.915.86-
Nov 29, 20190.025 Dividend
Nov 27, 20195.915.915.915.915.83-
Nov 26, 20195.915.915.915.915.83-
Nov 25, 20195.905.905.905.905.82-
Nov 22, 20195.895.895.895.895.81-
Nov 21, 20195.885.885.885.885.80-
Nov 20, 20195.895.895.895.895.81-
Nov 19, 20195.895.895.895.895.81-
Nov 18, 20195.905.905.905.905.82-
Nov 15, 20195.905.905.905.905.82-
Nov 14, 20195.905.905.905.905.82-
Nov 13, 20195.905.905.905.905.82-
Nov 12, 20195.905.905.905.905.82-
Nov 11, 20195.905.905.905.905.82-
Nov 08, 20195.905.905.905.905.82-
Nov 07, 20195.915.915.915.915.83-
Nov 06, 20195.915.915.915.915.83-
Nov 05, 20195.915.915.915.915.83-
Nov 04, 20195.915.915.915.915.83-
Nov 01, 20195.905.905.905.905.82-
Oct 31, 20195.905.905.905.905.82-
Oct 31, 20190.026 Dividend
Oct 30, 20195.905.905.905.905.80-
Oct 29, 20195.915.915.915.915.81-
Oct 28, 20195.915.915.915.915.81-
Oct 25, 20195.915.915.915.915.81-
Oct 24, 20195.915.915.915.915.81-
Oct 23, 20195.915.915.915.915.81-
Oct 22, 20195.905.905.905.905.80-
Oct 21, 20195.905.905.905.905.80-
Oct 18, 20195.905.905.905.905.80-
Oct 17, 20195.905.905.905.905.80-
Oct 16, 20195.895.895.895.895.79-
Oct 15, 20195.895.895.895.895.79-
Oct 14, 20195.885.885.885.885.78-
Oct 11, 20195.885.885.885.885.78-
Oct 10, 20195.875.875.875.875.77-
Oct 09, 20195.875.875.875.875.77-
Oct 08, 20195.865.865.865.865.76-
Oct 07, 20195.875.875.875.875.77-
Oct 04, 20195.875.875.875.875.77-
Oct 03, 20195.865.865.865.865.76-
Oct 02, 20195.875.875.875.875.77-
Oct 01, 20195.895.895.895.895.79-
Sep 30, 20195.895.895.895.895.79-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...