Skip to main content
Vanguard Extended Market Index Fund Institutional Plus Shares (VEMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
360.98
+4.46 (1.25%)
Dec 20, 2024, 8:01 PM EST

VEMPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 2024360.98360.98360.98360.98360.981.25%
Dec 19, 2024356.52356.52356.52356.52356.52-0.29%
Dec 18, 2024357.55357.55357.55357.55357.55-4.40%
Dec 17, 2024374.01374.01374.01374.01374.01-1.16%
Dec 16, 2024378.39378.39378.39378.39378.390.61%
Dec 13, 2024376.10376.10376.10376.10376.10-0.42%
Dec 12, 2024377.68377.68377.68377.68377.68-0.87%
Dec 11, 2024380.98380.98380.98380.98380.980.92%
Dec 10, 2024377.51377.51377.51377.51377.51-0.98%
Dec 9, 2024381.26381.26381.26381.26381.26-1.21%
Dec 6, 2024385.92385.92385.92385.92385.920.63%
Dec 5, 2024383.52383.52383.52383.52383.52-1.05%
Dec 4, 2024387.59387.59387.59387.59387.591.19%
Dec 3, 2024383.03383.03383.03383.03383.03-0.16%
Dec 2, 2024383.65383.65383.65383.65383.65-0.01%
Nov 29, 2024383.67383.67383.67383.67383.670.27%
Nov 27, 2024382.63382.63382.63382.63382.63-0.13%
Nov 26, 2024383.14383.14383.14383.14383.14-0.62%
Nov 25, 2024385.54385.54385.54385.54385.541.25%
Nov 22, 2024380.77380.77380.77380.77380.771.70%
Nov 21, 2024374.39374.39374.39374.39374.391.70%
Nov 20, 2024368.12368.12368.12368.12368.120.41%
Nov 19, 2024366.63366.63366.63366.63366.630.95%
Nov 18, 2024363.18363.18363.18363.18363.180.51%
Nov 15, 2024361.34361.34361.34361.34361.34-1.29%
Nov 14, 2024366.06366.06366.06366.06366.06-1.15%
Nov 13, 2024370.30370.30370.30370.30370.30-0.68%
Nov 12, 2024372.82372.82372.82372.82372.82-1.06%
Nov 11, 2024376.80376.80376.80376.80376.801.60%
Nov 8, 2024370.88370.88370.88370.88370.880.69%
Nov 7, 2024368.33368.33368.33368.33368.330.36%
Nov 6, 2024367.02367.02367.02367.02367.024.71%
Nov 5, 2024350.50350.50350.50350.50350.501.74%
Nov 4, 2024344.49344.49344.49344.49344.490.12%
Nov 1, 2024344.07344.07344.07344.07344.070.40%
Oct 31, 2024342.70342.70342.70342.70342.70-1.44%
Oct 30, 2024347.70347.70347.70347.70347.70-0.04%
Oct 29, 2024347.85347.85347.85347.85347.850.09%
Oct 28, 2024347.52347.52347.52347.52347.521.27%
Oct 25, 2024343.17343.17343.17343.17343.17-0.44%
Oct 24, 2024344.67344.67344.67344.67344.670.43%
Oct 23, 2024343.21343.21343.21343.21343.21-0.78%
Oct 22, 2024345.92345.92345.92345.92345.92-0.48%
Oct 21, 2024347.58347.58347.58347.58347.58-1.14%
Oct 18, 2024351.58351.58351.58351.58351.580.19%
Oct 17, 2024350.90350.90350.90350.90350.90-0.05%
Oct 16, 2024351.06351.06351.06351.06351.061.08%
Oct 15, 2024347.32347.32347.32347.32347.32-0.16%
Oct 14, 2024347.86347.86347.86347.86347.860.64%
Oct 11, 2024345.64345.64345.64345.64345.641.74%
Oct 10, 2024339.73339.73339.73339.73339.73-0.18%
Oct 9, 2024340.35340.35340.35340.35340.350.61%
Oct 8, 2024338.27338.27338.27338.27338.270.27%
Oct 7, 2024337.36337.36337.36337.36337.36-0.86%
Oct 4, 2024340.28340.28340.28340.28340.281.45%
Oct 3, 2024335.43335.43335.43335.43335.43-0.42%
Oct 2, 2024336.83336.83336.83336.83336.830.06%
Oct 1, 2024336.64336.64336.64336.64336.64-1.17%
Sep 30, 2024340.63340.63340.63340.63340.630.11%
Sep 27, 2024340.26340.26340.26340.26340.260.04%
Sep 26, 2024340.14340.14340.14340.14339.220.70%
Sep 25, 2024337.76337.76337.76337.76336.84-0.92%
Sep 24, 2024340.88340.88340.88340.88339.950.19%
Sep 23, 2024340.23340.23340.23340.23339.310.06%
Sep 20, 2024340.02340.02340.02340.02339.10-0.72%
Sep 19, 2024342.48342.48342.48342.48341.552.02%
Sep 18, 2024335.69335.69335.69335.69334.780.03%
Sep 17, 2024335.58335.58335.58335.58334.670.52%
Sep 16, 2024333.85333.85333.85333.85332.940.56%
Sep 13, 2024331.98331.98331.98331.98331.081.85%
Sep 12, 2024325.94325.94325.94325.94325.050.99%
Sep 11, 2024322.76322.76322.76322.76321.880.69%
Sep 10, 2024320.56320.56320.56320.56319.690.02%
Sep 9, 2024320.51320.51320.51320.51319.640.62%
Sep 6, 2024318.55318.55318.55318.55317.68-1.69%
Sep 5, 2024324.03324.03324.03324.03323.15-0.52%
Sep 4, 2024325.72325.72325.72325.72324.83-0.31%
Sep 3, 2024326.72326.72326.72326.72325.83-2.86%
Aug 30, 2024336.35336.35336.35336.35335.440.76%
Aug 29, 2024333.81333.81333.81333.81332.900.61%
Aug 28, 2024331.80331.80331.80331.80330.90-0.75%
Aug 27, 2024334.31334.31334.31334.31333.40-0.35%
Aug 26, 2024335.50335.50335.50335.50334.59-0.26%
Aug 23, 2024336.37336.37336.37336.37335.462.56%
Aug 22, 2024327.97327.97327.97327.97327.08-0.97%
Aug 21, 2024331.18331.18331.18331.18330.281.37%
Aug 20, 2024326.72326.72326.72326.72325.83-0.97%
Aug 19, 2024329.92329.92329.92329.92329.021.11%
Aug 16, 2024326.31326.31326.31326.31325.420.24%
Aug 15, 2024325.53325.53325.53325.53324.652.22%
Aug 14, 2024318.47318.47318.47318.47317.60-0.07%
Aug 13, 2024318.70318.70318.70318.70317.831.78%
Aug 12, 2024313.14313.14313.14313.14312.29-0.78%
Aug 9, 2024315.59315.59315.59315.59314.730.12%
Aug 8, 2024315.21315.21315.21315.21314.352.68%
Aug 7, 2024306.99306.99306.99306.99306.16-1.14%
Aug 6, 2024310.52310.52310.52310.52309.681.15%
Aug 5, 2024307.00307.00307.00307.00306.17-2.94%
Aug 2, 2024316.30316.30316.30316.30315.44-3.25%
Aug 1, 2024326.92326.92326.92326.92326.03-2.57%