Vanguard Extended Market Index Fund Institutional Plus Shares (VEMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
391.52
-7.59 (-1.90%)
At close: Mar 6, 2026
VEMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 391.52 | 391.52 | 391.52 | 391.52 | 391.52 | -1.90% |
| Mar 5, 2026 | 399.11 | 399.11 | 399.11 | 399.11 | 399.11 | -1.32% |
| Mar 4, 2026 | 404.46 | 404.46 | 404.46 | 404.46 | 404.46 | 0.78% |
| Mar 3, 2026 | 401.31 | 401.31 | 401.31 | 401.31 | 401.31 | -1.72% |
| Mar 2, 2026 | 408.34 | 408.34 | 408.34 | 408.34 | 408.34 | 0.81% |
| Feb 27, 2026 | 405.06 | 405.06 | 405.06 | 405.06 | 405.06 | -1.30% |
| Feb 26, 2026 | 410.39 | 410.39 | 410.39 | 410.39 | 410.39 | 0.67% |
| Feb 25, 2026 | 407.67 | 407.67 | 407.67 | 407.67 | 407.67 | 0.59% |
| Feb 24, 2026 | 405.28 | 405.28 | 405.28 | 405.28 | 405.28 | 1.29% |
| Feb 23, 2026 | 400.10 | 400.10 | 400.10 | 400.10 | 400.10 | -1.96% |
| Feb 20, 2026 | 408.10 | 408.10 | 408.10 | 408.10 | 408.10 | -0.04% |
| Feb 19, 2026 | 408.28 | 408.28 | 408.28 | 408.28 | 408.28 | 0.15% |
| Feb 18, 2026 | 407.68 | 407.68 | 407.68 | 407.68 | 407.68 | 0.69% |
| Feb 17, 2026 | 404.88 | 404.88 | 404.88 | 404.88 | 404.88 | 0.03% |
| Feb 13, 2026 | 404.75 | 404.75 | 404.75 | 404.75 | 404.75 | 1.04% |
| Feb 12, 2026 | 400.57 | 400.57 | 400.57 | 400.57 | 400.57 | -1.95% |
| Feb 11, 2026 | 408.54 | 408.54 | 408.54 | 408.54 | 408.54 | -0.51% |
| Feb 10, 2026 | 410.63 | 410.63 | 410.63 | 410.63 | 410.63 | -0.09% |
| Feb 9, 2026 | 411.02 | 411.02 | 411.02 | 411.02 | 411.02 | 0.68% |
| Feb 6, 2026 | 408.25 | 408.25 | 408.25 | 408.25 | 408.25 | 3.57% |
| Feb 5, 2026 | 394.16 | 394.16 | 394.16 | 394.16 | 394.16 | -1.70% |
| Feb 4, 2026 | 400.99 | 400.99 | 400.99 | 400.99 | 400.99 | -0.38% |
| Feb 3, 2026 | 402.52 | 402.52 | 402.52 | 402.52 | 402.52 | -0.19% |
| Feb 2, 2026 | 403.30 | 403.30 | 403.30 | 403.30 | 403.30 | 0.63% |
| Jan 30, 2026 | 400.76 | 400.76 | 400.76 | 400.76 | 400.76 | -1.56% |
| Jan 29, 2026 | 407.12 | 407.12 | 407.12 | 407.12 | 407.12 | -0.49% |
| Jan 28, 2026 | 409.12 | 409.12 | 409.12 | 409.12 | 409.12 | -0.46% |
| Jan 27, 2026 | 411.02 | 411.02 | 411.02 | 411.02 | 411.02 | 0.18% |
| Jan 26, 2026 | 410.27 | 410.27 | 410.27 | 410.27 | 410.27 | -0.19% |
| Jan 23, 2026 | 411.04 | 411.04 | 411.04 | 411.04 | 411.04 | -1.28% |
| Jan 22, 2026 | 416.35 | 416.35 | 416.35 | 416.35 | 416.35 | 0.62% |
| Jan 21, 2026 | 413.80 | 413.80 | 413.80 | 413.80 | 413.80 | 1.52% |
| Jan 20, 2026 | 407.62 | 407.62 | 407.62 | 407.62 | 407.62 | -1.58% |
| Jan 16, 2026 | 414.17 | 414.17 | 414.17 | 414.17 | 414.17 | -0.01% |
| Jan 15, 2026 | 414.20 | 414.20 | 414.20 | 414.20 | 414.20 | 0.76% |
| Jan 14, 2026 | 411.08 | 411.08 | 411.08 | 411.08 | 411.08 | 0.16% |
| Jan 13, 2026 | 410.42 | 410.42 | 410.42 | 410.42 | 410.42 | -0.03% |
| Jan 12, 2026 | 410.55 | 410.55 | 410.55 | 410.55 | 410.55 | 0.23% |
| Jan 9, 2026 | 409.61 | 409.61 | 409.61 | 409.61 | 409.61 | 0.69% |
| Jan 8, 2026 | 406.81 | 406.81 | 406.81 | 406.81 | 406.81 | 0.28% |
| Jan 7, 2026 | 405.69 | 405.69 | 405.69 | 405.69 | 405.69 | -0.42% |
| Jan 6, 2026 | 407.42 | 407.42 | 407.42 | 407.42 | 407.42 | 1.32% |
| Jan 5, 2026 | 402.13 | 402.13 | 402.13 | 402.13 | 402.13 | 1.47% |
| Jan 2, 2026 | 396.30 | 396.30 | 396.30 | 396.30 | 396.30 | 1.25% |
| Dec 31, 2025 | 391.41 | 391.41 | 391.41 | 391.41 | 391.41 | -0.94% |
| Dec 30, 2025 | 395.14 | 395.14 | 395.14 | 395.14 | 395.14 | -0.46% |
| Dec 29, 2025 | 396.97 | 396.97 | 396.97 | 396.97 | 396.97 | -0.60% |
| 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% |