Vanguard Extended Market Index Fund Institutional Plus Shares (VEMPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
323.88
-7.15 (-2.16%)
Mar 28, 2025, 8:03 PM EST
VEMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 29, 2025 | 323.88 | 323.88 | 323.88 | 323.88 | - | - |
| Mar 28, 2025 | 323.88 | 323.88 | 323.88 | 323.88 | 323.88 | -2.16% |
| Mar 27, 2025 | 331.03 | 331.03 | 331.03 | 331.03 | 331.03 | -1.02% |
| Mar 26, 2025 | 334.44 | 334.44 | 334.44 | 334.44 | 334.44 | -1.37% |
| Mar 25, 2025 | 339.07 | 339.07 | 339.07 | 339.07 | 339.07 | -0.67% |
| Mar 24, 2025 | 341.36 | 341.36 | 341.36 | 341.36 | 341.36 | 2.87% |
| Mar 21, 2025 | 331.85 | 331.85 | 331.85 | 331.85 | 331.85 | -0.21% |
| Mar 20, 2025 | 332.54 | 332.54 | 332.54 | 332.54 | 332.54 | -0.52% |
| Mar 19, 2025 | 334.28 | 334.28 | 334.28 | 334.28 | 334.28 | 1.72% |
| Mar 18, 2025 | 328.62 | 328.62 | 328.62 | 328.62 | 328.62 | -1.19% |
| Mar 17, 2025 | 332.59 | 332.59 | 332.59 | 332.59 | 332.59 | 1.50% |
| Mar 14, 2025 | 327.69 | 327.69 | 327.69 | 327.69 | 327.69 | 2.82% |
| Mar 13, 2025 | 318.70 | 318.70 | 318.70 | 318.70 | 318.70 | -2.06% |
| Mar 12, 2025 | 325.39 | 325.39 | 325.39 | 325.39 | 325.39 | 0.51% |
| Mar 11, 2025 | 323.75 | 323.75 | 323.75 | 323.75 | 323.75 | 0.24% |
| Mar 10, 2025 | 322.98 | 322.98 | 322.98 | 322.98 | 322.98 | -3.56% |
| Mar 7, 2025 | 334.91 | 334.91 | 334.91 | 334.91 | 334.91 | 0.31% |
| Mar 6, 2025 | 333.88 | 333.88 | 333.88 | 333.88 | 333.88 | -2.68% |
| Mar 5, 2025 | 343.08 | 343.08 | 343.08 | 343.08 | 343.08 | 1.44% |
| Mar 4, 2025 | 338.22 | 338.22 | 338.22 | 338.22 | 338.22 | -1.22% |
| Mar 3, 2025 | 342.39 | 342.39 | 342.39 | 342.39 | 342.39 | -2.65% |
| Feb 28, 2025 | 351.70 | 351.70 | 351.70 | 351.70 | 351.70 | 1.35% |
| Feb 27, 2025 | 347.01 | 347.01 | 347.01 | 347.01 | 347.01 | -1.46% |
| Feb 26, 2025 | 352.16 | 352.16 | 352.16 | 352.16 | 352.16 | 0.35% |
| Feb 25, 2025 | 350.94 | 350.94 | 350.94 | 350.94 | 350.94 | -0.84% |
| Feb 24, 2025 | 353.93 | 353.93 | 353.93 | 353.93 | 353.93 | -0.79% |
| Feb 21, 2025 | 356.76 | 356.76 | 356.76 | 356.76 | 356.76 | -3.06% |
| Feb 20, 2025 | 368.03 | 368.03 | 368.03 | 368.03 | 368.03 | -1.25% |
| Feb 19, 2025 | 372.68 | 372.68 | 372.68 | 372.68 | 372.68 | -0.70% |
| Feb 18, 2025 | 375.31 | 375.31 | 375.31 | 375.31 | 375.31 | 0.44% |
| Feb 14, 2025 | 373.66 | 373.66 | 373.66 | 373.66 | 373.66 | 0.13% |
| Feb 13, 2025 | 373.16 | 373.16 | 373.16 | 373.16 | 373.16 | 1.16% |
| Feb 12, 2025 | 368.88 | 368.88 | 368.88 | 368.88 | 368.88 | -0.53% |
| Feb 11, 2025 | 370.84 | 370.84 | 370.84 | 370.84 | 370.84 | -0.77% |
| Feb 10, 2025 | 373.73 | 373.73 | 373.73 | 373.73 | 373.73 | 0.38% |
| Feb 7, 2025 | 372.31 | 372.31 | 372.31 | 372.31 | 372.31 | -0.88% |
| Feb 6, 2025 | 375.63 | 375.63 | 375.63 | 375.63 | 375.63 | -0.14% |
| Feb 5, 2025 | 376.16 | 376.16 | 376.16 | 376.16 | 376.16 | 0.99% |
| Feb 4, 2025 | 372.49 | 372.49 | 372.49 | 372.49 | 372.49 | 0.85% |
| Feb 3, 2025 | 369.36 | 369.36 | 369.36 | 369.36 | 369.36 | -1.05% |
| Jan 31, 2025 | 373.27 | 373.27 | 373.27 | 373.27 | 373.27 | -0.66% |
| Jan 30, 2025 | 375.75 | 375.75 | 375.75 | 375.75 | 375.75 | 1.10% |
| Jan 29, 2025 | 371.65 | 371.65 | 371.65 | 371.65 | 371.65 | -0.25% |
| Jan 28, 2025 | 372.58 | 372.58 | 372.58 | 372.58 | 372.58 | 0.79% |
| Jan 27, 2025 | 369.66 | 369.66 | 369.66 | 369.66 | 369.66 | -1.59% |
| Jan 24, 2025 | 375.65 | 375.65 | 375.65 | 375.65 | 375.65 | -0.17% |
| Jan 23, 2025 | 376.30 | 376.30 | 376.30 | 376.30 | 376.30 | 0.36% |
| Jan 22, 2025 | 374.96 | 374.96 | 374.96 | 374.96 | 374.96 | -0.25% |
| Jan 21, 2025 | 375.91 | 375.91 | 375.91 | 375.91 | 375.91 | 1.67% |
| Jan 17, 2025 | 369.73 | 369.73 | 369.73 | 369.73 | 369.73 | 0.68% |