T. Rowe Price Extended Equity Market Index Fund (PEXMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.41
+0.05 (0.17%)
Apr 28, 2025, 8:09 AM EDT
PEXMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | - | - |
| 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% |
| Apr 11, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.50% |
| Apr 10, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -4.50% |
| Apr 9, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 10.14% |
| Apr 8, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -2.47% |
| Apr 7, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.78% |
| Apr 4, 2025 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -5.21% |
| Apr 3, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -7.01% |
| Apr 2, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 1.73% |
| Apr 1, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.54% |
| Mar 31, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.37% |
| Mar 28, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -2.16% |
| Mar 27, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -1.03% |
| Mar 26, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -1.31% |
| Mar 25, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.35% |
| Mar 24, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 2.88% |
| Mar 21, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.23% |
| Mar 20, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.52% |
| Mar 19, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 1.75% |
| Mar 18, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -1.21% |
| Mar 17, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 1.49% |
| Mar 14, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.79% |
| Mar 13, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -2.03% |
| Mar 12, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.50% |
| Mar 11, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.20% |
| Mar 10, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -3.53% |
| Mar 7, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.29% |
| Mar 6, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -2.66% |
| Mar 5, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 1.41% |
| Mar 4, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -1.24% |
| Mar 3, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -2.65% |
| Feb 28, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 1.31% |
| Feb 27, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -1.45% |
| Feb 26, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.31% |
| Feb 25, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.83% |
| Feb 24, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -2.65% |
| Feb 21, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -1.18% |
| Feb 20, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -1.25% |
| Feb 19, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -0.69% |
| Feb 18, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0.41% |
| Feb 14, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0.12% |