Vanguard Extended Market Index Fund (VEMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
399.35
-1.02 (-0.25%)
At close: Dec 26, 2025
VEMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 399.35 | 399.35 | 399.35 | 399.35 | 399.35 | -0.25% |
| Dec 24, 2025 | 400.37 | 400.37 | 400.37 | 400.37 | 400.37 | 0.21% |
| Dec 23, 2025 | 399.54 | 399.54 | 399.54 | 399.54 | 399.54 | -0.57% |
| Dec 22, 2025 | 401.84 | 401.84 | 401.84 | 401.84 | 401.84 | 0.84% |
| Dec 19, 2025 | 397.26 | 397.26 | 397.26 | 398.50 | 397.26 | 1.04% |
| Dec 18, 2025 | 393.17 | 393.17 | 393.17 | 394.39 | 393.17 | 0.68% |
| Dec 17, 2025 | 390.49 | 390.49 | 390.49 | 391.71 | 390.49 | -0.96% |
| Dec 16, 2025 | 394.26 | 394.26 | 394.26 | 395.49 | 394.26 | -0.32% |
| Dec 15, 2025 | 395.52 | 395.52 | 395.52 | 396.75 | 395.52 | -0.86% |
| Dec 12, 2025 | 398.96 | 398.96 | 398.96 | 400.20 | 398.96 | -1.62% |
| Dec 11, 2025 | 405.54 | 405.54 | 405.54 | 406.80 | 405.54 | 0.89% |
| Dec 10, 2025 | 401.98 | 401.98 | 401.98 | 403.23 | 401.98 | 1.35% |
| Dec 9, 2025 | 396.61 | 396.61 | 396.61 | 397.84 | 396.61 | -0.07% |
| Dec 8, 2025 | 396.88 | 396.88 | 396.88 | 398.12 | 396.88 | -0.16% |
| Dec 5, 2025 | 397.51 | 397.51 | 397.51 | 398.75 | 397.51 | -0.07% |
| Dec 4, 2025 | 397.80 | 397.80 | 397.80 | 399.04 | 397.80 | 0.51% |
| Dec 3, 2025 | 395.80 | 395.80 | 395.80 | 397.03 | 395.80 | 1.39% |
| Dec 2, 2025 | 390.37 | 390.37 | 390.37 | 391.59 | 390.37 | -0.01% |
| Dec 1, 2025 | 390.40 | 390.40 | 390.40 | 391.62 | 390.40 | -0.77% |
| Nov 28, 2025 | 393.45 | 393.45 | 393.45 | 394.67 | 393.44 | 0.76% |
| Nov 26, 2025 | 390.49 | 390.49 | 390.49 | 391.71 | 390.49 | 0.73% |
| Nov 25, 2025 | 387.67 | 387.67 | 387.67 | 388.88 | 387.67 | 1.97% |
| Nov 24, 2025 | 380.20 | 380.20 | 380.20 | 381.38 | 380.20 | 1.69% |
| Nov 21, 2025 | 373.87 | 373.87 | 373.87 | 375.03 | 373.87 | 2.01% |
| Nov 20, 2025 | 366.49 | 366.49 | 366.49 | 367.63 | 366.49 | -2.05% |
| Nov 19, 2025 | 374.18 | 374.18 | 374.18 | 375.34 | 374.17 | 0.01% |
| Nov 18, 2025 | 374.15 | 374.15 | 374.15 | 375.31 | 374.14 | 0.14% |
| Nov 17, 2025 | 373.62 | 373.62 | 373.62 | 374.78 | 373.62 | -1.93% |
| Nov 14, 2025 | 380.95 | 380.95 | 380.95 | 382.14 | 380.95 | -0.14% |
| Nov 13, 2025 | 381.48 | 381.48 | 381.48 | 382.67 | 381.48 | -2.64% |
| Nov 12, 2025 | 391.84 | 391.84 | 391.84 | 393.06 | 391.84 | -0.06% |
| Nov 11, 2025 | 392.06 | 392.06 | 392.06 | 393.28 | 392.06 | -0.03% |
| Nov 10, 2025 | 392.18 | 392.18 | 392.18 | 393.40 | 392.18 | 1.06% |
| Nov 7, 2025 | 388.07 | 388.07 | 388.07 | 389.28 | 388.07 | 1.01% |
| Nov 6, 2025 | 384.19 | 384.19 | 384.19 | 385.39 | 384.19 | -1.63% |
| Nov 5, 2025 | 390.54 | 390.54 | 390.54 | 391.76 | 390.54 | 1.03% |
| Nov 4, 2025 | 386.56 | 386.56 | 386.56 | 387.76 | 386.56 | -1.84% |
| Nov 3, 2025 | 393.78 | 393.78 | 393.78 | 395.01 | 393.78 | -0.39% |
| Oct 31, 2025 | 395.34 | 395.34 | 395.34 | 396.57 | 395.34 | 1.14% |
| Oct 30, 2025 | 390.89 | 390.89 | 390.89 | 392.11 | 390.89 | -1.25% |
| Oct 29, 2025 | 395.84 | 395.84 | 395.84 | 397.07 | 395.84 | -0.66% |
| Oct 28, 2025 | 398.46 | 398.46 | 398.46 | 399.70 | 398.46 | -0.73% |
| Oct 27, 2025 | 401.40 | 401.40 | 401.40 | 402.65 | 401.40 | 0.67% |
| Oct 24, 2025 | 398.75 | 398.75 | 398.75 | 399.99 | 398.75 | 0.92% |
| Oct 23, 2025 | 395.13 | 395.13 | 395.13 | 396.36 | 395.13 | 1.41% |
| Oct 22, 2025 | 389.65 | 389.65 | 389.65 | 390.86 | 389.65 | -1.55% |
| Oct 21, 2025 | 395.78 | 395.78 | 395.78 | 397.01 | 395.78 | 0.09% |
| Oct 20, 2025 | 395.41 | 395.41 | 395.41 | 396.64 | 395.41 | 1.54% |
| Oct 17, 2025 | 389.43 | 389.43 | 389.43 | 390.64 | 389.43 | -0.23% |
| Oct 16, 2025 | 390.32 | 390.32 | 390.32 | 391.53 | 390.31 | -1.60% |