Vanguard Extended Market Index Fund Institutional Plus Shares (VEMPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
343.37
-0.55 (-0.16%)
May 30, 2025, 4:00 PM EDT
VEMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 343.37 | 343.37 | 343.37 | 343.37 | 343.37 | -0.16% |
| May 29, 2025 | 343.92 | 343.92 | 343.92 | 343.92 | 343.92 | 0.24% |
| May 28, 2025 | 343.11 | 343.11 | 343.11 | 343.11 | 343.11 | -0.88% |
| May 27, 2025 | 346.16 | 346.16 | 346.16 | 346.16 | 346.16 | 2.32% |
| May 23, 2025 | 338.31 | 338.31 | 338.31 | 338.31 | 338.31 | -0.41% |
| May 22, 2025 | 339.71 | 339.71 | 339.71 | 339.71 | 339.71 | 0.23% |
| May 21, 2025 | 338.94 | 338.94 | 338.94 | 338.94 | 338.94 | -2.67% |
| May 20, 2025 | 348.24 | 348.24 | 348.24 | 348.24 | 348.24 | -0.18% |
| May 19, 2025 | 348.88 | 348.88 | 348.88 | 348.88 | 348.88 | -0.27% |
| May 16, 2025 | 349.83 | 349.83 | 349.83 | 349.83 | 349.83 | 1.01% |
| May 15, 2025 | 346.33 | 346.33 | 346.33 | 346.33 | 346.33 | 0.01% |
| May 14, 2025 | 346.30 | 346.30 | 346.30 | 346.30 | 346.30 | -0.29% |
| May 13, 2025 | 347.32 | 347.32 | 347.32 | 347.32 | 347.32 | 0.90% |
| May 12, 2025 | 344.22 | 344.22 | 344.22 | 344.22 | 344.22 | 3.73% |
| May 9, 2025 | 331.83 | 331.83 | 331.83 | 331.83 | 331.83 | -0.07% |
| May 8, 2025 | 332.06 | 332.06 | 332.06 | 332.06 | 332.06 | 1.85% |
| May 7, 2025 | 326.02 | 326.02 | 326.02 | 326.02 | 326.02 | 0.33% |
| May 6, 2025 | 324.96 | 324.96 | 324.96 | 324.96 | 324.96 | -0.88% |
| May 5, 2025 | 327.86 | 327.86 | 327.86 | 327.86 | 327.86 | -0.42% |
| May 2, 2025 | 329.23 | 329.23 | 329.23 | 329.23 | 329.23 | 2.22% |
| May 1, 2025 | 322.08 | 322.08 | 322.08 | 322.08 | 322.08 | 0.57% |
| Apr 30, 2025 | 320.25 | 320.25 | 320.25 | 320.25 | 320.25 | -0.45% |
| Apr 29, 2025 | 321.70 | 321.70 | 321.70 | 321.70 | 321.70 | 0.63% |
| Apr 28, 2025 | 319.69 | 319.69 | 319.69 | 319.69 | 319.69 | 0.43% |
| Apr 25, 2025 | 318.32 | 318.32 | 318.32 | 318.32 | 318.32 | 0.19% |
| Apr 24, 2025 | 317.73 | 317.73 | 317.73 | 317.73 | 317.73 | 2.51% |
| Apr 23, 2025 | 309.94 | 309.94 | 309.94 | 309.94 | 309.94 | 1.85% |
| Apr 22, 2025 | 304.31 | 304.31 | 304.31 | 304.31 | 304.31 | 2.84% |
| Apr 21, 2025 | 295.91 | 295.91 | 295.91 | 295.91 | 295.91 | -2.43% |
| Apr 17, 2025 | 303.28 | 303.28 | 303.28 | 303.28 | 303.28 | 0.80% |
| Apr 16, 2025 | 300.86 | 300.86 | 300.86 | 300.86 | 300.86 | -1.17% |
| Apr 15, 2025 | 304.42 | 304.42 | 304.42 | 304.42 | 304.42 | 0.16% |
| Apr 14, 2025 | 303.92 | 303.92 | 303.92 | 303.92 | 303.92 | 1.04% |
| Apr 11, 2025 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | 1.49% |
| Apr 10, 2025 | 296.37 | 296.37 | 296.37 | 296.37 | 296.37 | -4.46% |
| Apr 9, 2025 | 310.19 | 310.19 | 310.19 | 310.19 | 310.19 | 10.09% |
| Apr 8, 2025 | 281.76 | 281.76 | 281.76 | 281.76 | 281.76 | -2.44% |
| Apr 7, 2025 | 288.80 | 288.80 | 288.80 | 288.80 | 288.80 | -0.74% |
| Apr 4, 2025 | 290.94 | 290.94 | 290.94 | 290.94 | 290.94 | -5.23% |
| Apr 3, 2025 | 306.98 | 306.98 | 306.98 | 306.98 | 306.98 | -6.99% |
| Apr 2, 2025 | 330.04 | 330.04 | 330.04 | 330.04 | 330.04 | 1.73% |
| Apr 1, 2025 | 324.44 | 324.44 | 324.44 | 324.44 | 324.44 | 0.54% |
| Mar 31, 2025 | 322.70 | 322.70 | 322.70 | 322.70 | 322.70 | -0.36% |
| 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% |