T. Rowe Price Extended Equity Market Index Fund (PEXMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.04
+0.48 (1.47%)
Jun 25, 2025, 8:09 AM EDT
PEXMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | - | - |
| Jun 24, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | 1.47% |
| Jun 23, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 0.87% |
| Jun 20, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -0.19% |
| Jun 18, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.56% |
| Jun 17, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.83% |
| Jun 16, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 1.25% |
| Jun 13, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -1.72% |
| Jun 12, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -0.18% |
| Jun 11, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -0.34% |
| Jun 10, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 0.24% |
| Jun 9, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.18% |
| Jun 6, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 1.24% |
| Jun 5, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -0.03% |
| Jun 4, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.09% |
| Jun 3, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.42% |
| Jun 2, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.16% |
| May 30, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.16% |
| May 29, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.25% |
| May 28, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.88% |
| May 27, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 2.31% |
| May 23, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.45% |
| May 22, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.22% |
| May 21, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -2.67% |
| May 20, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.19% |
| May 19, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -0.28% |
| May 16, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 1.00% |
| May 15, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| May 14, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.31% |
| May 13, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 0.85% |
| May 12, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 3.78% |
| May 9, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.10% |
| May 8, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 1.86% |
| May 7, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.33% |
| May 6, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.92% |
| May 5, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.39% |
| May 2, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 2.22% |
| May 1, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.57% |
| Apr 30, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.44% |
| Apr 29, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.64% |
| Apr 28, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.44% |
| Apr 25, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.17% |
| Apr 24, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 2.51% |
| Apr 23, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 1.85% |
| Apr 22, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 2.82% |
| Apr 21, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -2.43% |
| Apr 17, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.83% |
| Apr 16, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.17% |
| Apr 15, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.14% |
| Apr 14, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 1.04% |