Vanguard Extended Market Index Fund (VEMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
399.04
+2.01 (0.51%)
At close: Dec 4, 2025
VEMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 399.04 | 399.04 | 399.04 | 399.04 | 399.04 | 0.51% |
| Dec 3, 2025 | 397.03 | 397.03 | 397.03 | 397.03 | 397.03 | 1.39% |
| Dec 2, 2025 | 391.59 | 391.59 | 391.59 | 391.59 | 391.59 | -0.01% |
| Dec 1, 2025 | 391.62 | 391.62 | 391.62 | 391.62 | 391.62 | -0.77% |
| Nov 28, 2025 | 394.67 | 394.67 | 394.67 | 394.67 | 394.67 | 0.76% |
| Nov 26, 2025 | 391.71 | 391.71 | 391.71 | 391.71 | 391.71 | 0.73% |
| Nov 25, 2025 | 388.88 | 388.88 | 388.88 | 388.88 | 388.88 | 1.97% |
| Nov 24, 2025 | 381.38 | 381.38 | 381.38 | 381.38 | 381.38 | 1.69% |
| Nov 21, 2025 | 375.03 | 375.03 | 375.03 | 375.03 | 375.03 | 2.01% |
| Nov 20, 2025 | 367.63 | 367.63 | 367.63 | 367.63 | 367.63 | -2.05% |
| Nov 19, 2025 | 375.34 | 375.34 | 375.34 | 375.34 | 375.34 | 0.01% |
| Nov 18, 2025 | 375.31 | 375.31 | 375.31 | 375.31 | 375.31 | 0.14% |
| Nov 17, 2025 | 374.78 | 374.78 | 374.78 | 374.78 | 374.78 | -1.93% |
| Nov 14, 2025 | 382.14 | 382.14 | 382.14 | 382.14 | 382.14 | -0.14% |
| Nov 13, 2025 | 382.67 | 382.67 | 382.67 | 382.67 | 382.67 | -2.64% |
| Nov 12, 2025 | 393.06 | 393.06 | 393.06 | 393.06 | 393.06 | -0.06% |
| Nov 11, 2025 | 393.28 | 393.28 | 393.28 | 393.28 | 393.28 | -0.03% |
| Nov 10, 2025 | 393.40 | 393.40 | 393.40 | 393.40 | 393.40 | 1.06% |
| Nov 7, 2025 | 389.28 | 389.28 | 389.28 | 389.28 | 389.28 | 1.01% |
| Nov 6, 2025 | 385.39 | 385.39 | 385.39 | 385.39 | 385.39 | -1.63% |
| Nov 5, 2025 | 391.76 | 391.76 | 391.76 | 391.76 | 391.76 | 1.03% |
| Nov 4, 2025 | 387.76 | 387.76 | 387.76 | 387.76 | 387.76 | -1.84% |
| Nov 3, 2025 | 395.01 | 395.01 | 395.01 | 395.01 | 395.01 | -0.39% |
| Oct 31, 2025 | 396.57 | 396.57 | 396.57 | 396.57 | 396.57 | 1.14% |
| Oct 30, 2025 | 392.11 | 392.11 | 392.11 | 392.11 | 392.11 | -1.25% |
| Oct 29, 2025 | 397.07 | 397.07 | 397.07 | 397.07 | 397.07 | -0.66% |
| Oct 28, 2025 | 399.70 | 399.70 | 399.70 | 399.70 | 399.70 | -0.73% |
| Oct 27, 2025 | 402.65 | 402.65 | 402.65 | 402.65 | 402.65 | 0.67% |
| Oct 24, 2025 | 399.99 | 399.99 | 399.99 | 399.99 | 399.99 | 0.92% |
| Oct 23, 2025 | 396.36 | 396.36 | 396.36 | 396.36 | 396.36 | 1.41% |
| Oct 22, 2025 | 390.86 | 390.86 | 390.86 | 390.86 | 390.86 | -1.55% |
| Oct 21, 2025 | 397.01 | 397.01 | 397.01 | 397.01 | 397.01 | 0.09% |
| Oct 20, 2025 | 396.64 | 396.64 | 396.64 | 396.64 | 396.64 | 1.54% |
| Oct 17, 2025 | 390.64 | 390.64 | 390.64 | 390.64 | 390.64 | -0.23% |
| Oct 16, 2025 | 391.53 | 391.53 | 391.53 | 391.53 | 391.53 | -1.60% |
| Oct 15, 2025 | 397.91 | 397.91 | 397.91 | 397.91 | 397.91 | 0.55% |
| Oct 14, 2025 | 395.75 | 395.75 | 395.75 | 395.75 | 395.75 | 0.83% |
| Oct 13, 2025 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | 2.29% |
| Oct 10, 2025 | 383.72 | 383.72 | 383.72 | 383.72 | 383.72 | -3.09% |
| Oct 9, 2025 | 395.95 | 395.95 | 395.95 | 395.95 | 395.95 | -0.59% |
| Oct 8, 2025 | 398.32 | 398.32 | 398.32 | 398.32 | 398.32 | 1.17% |
| Oct 7, 2025 | 393.73 | 393.73 | 393.73 | 393.73 | 393.73 | -1.18% |
| Oct 6, 2025 | 398.44 | 398.44 | 398.44 | 398.44 | 398.44 | 0.38% |
| Oct 3, 2025 | 396.94 | 396.94 | 396.94 | 396.94 | 396.94 | 0.29% |
| Oct 2, 2025 | 395.80 | 395.80 | 395.80 | 395.80 | 395.80 | 0.70% |
| Oct 1, 2025 | 393.04 | 393.04 | 393.04 | 393.04 | 393.04 | 0.26% |
| Sep 30, 2025 | 392.01 | 392.01 | 392.01 | 392.01 | 392.01 | -0.15% |
| Sep 29, 2025 | 392.59 | 392.59 | 392.59 | 392.59 | 392.59 | 0.23% |
| Sep 26, 2025 | 391.69 | 391.69 | 391.69 | 391.69 | 391.69 | 0.91% |
| Sep 25, 2025 | 388.16 | 388.16 | 388.16 | 388.16 | 388.16 | -0.91% |