Vanguard Extended Market Index Fund (VEMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
393.04
+1.03 (0.26%)
Oct 2, 2025, 8:09 AM EDT
VEMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2025 | 393.04 | 393.04 | 393.04 | 393.04 | - | - |
| 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% |
| Sep 24, 2025 | 391.74 | 391.74 | 391.74 | 391.74 | 391.74 | -1.16% |
| Sep 23, 2025 | 396.35 | 396.35 | 396.35 | 396.35 | 395.25 | -0.48% |
| Sep 22, 2025 | 398.26 | 398.26 | 398.26 | 398.26 | 397.16 | 0.23% |
| Sep 19, 2025 | 397.36 | 397.36 | 397.36 | 397.36 | 396.26 | -0.37% |
| Sep 18, 2025 | 398.83 | 398.83 | 398.83 | 398.83 | 397.72 | 1.81% |
| Sep 17, 2025 | 391.73 | 391.73 | 391.73 | 391.73 | 390.64 | 0.01% |
| Sep 16, 2025 | 391.70 | 391.70 | 391.70 | 391.70 | 390.61 | -0.08% |
| Sep 15, 2025 | 392.02 | 392.02 | 392.02 | 392.02 | 390.93 | 0.24% |
| Sep 12, 2025 | 391.07 | 391.07 | 391.07 | 391.07 | 389.99 | -0.94% |
| Sep 11, 2025 | 394.80 | 394.80 | 394.80 | 394.80 | 393.71 | 1.57% |
| Sep 10, 2025 | 388.71 | 388.71 | 388.71 | 388.71 | 387.63 | -0.13% |
| Sep 9, 2025 | 389.23 | 389.23 | 389.23 | 389.23 | 388.15 | -0.38% |
| Sep 8, 2025 | 390.71 | 390.71 | 390.71 | 390.71 | 389.63 | 0.46% |
| Sep 5, 2025 | 388.92 | 388.92 | 388.92 | 388.92 | 387.84 | 0.54% |
| Sep 4, 2025 | 386.85 | 386.85 | 386.85 | 386.85 | 385.78 | 1.12% |
| Sep 3, 2025 | 382.55 | 382.55 | 382.55 | 382.55 | 381.49 | -0.22% |
| Sep 2, 2025 | 383.38 | 383.38 | 383.38 | 383.38 | 382.32 | -0.48% |
| Aug 29, 2025 | 385.22 | 385.22 | 385.22 | 385.22 | 384.15 | -0.69% |
| Aug 28, 2025 | 387.89 | 387.89 | 387.89 | 387.89 | 386.81 | 0.64% |
| Aug 27, 2025 | 385.42 | 385.42 | 385.42 | 385.42 | 384.35 | 0.55% |
| Aug 26, 2025 | 383.30 | 383.30 | 383.30 | 383.30 | 382.24 | 0.64% |
| Aug 25, 2025 | 380.86 | 380.86 | 380.86 | 380.86 | 379.80 | -0.74% |
| Aug 22, 2025 | 383.69 | 383.69 | 383.69 | 383.69 | 382.63 | 3.08% |
| Aug 21, 2025 | 372.21 | 372.21 | 372.21 | 372.21 | 371.18 | 0.04% |
| Aug 20, 2025 | 372.07 | 372.07 | 372.07 | 372.07 | 371.04 | -0.31% |
| Aug 19, 2025 | 373.23 | 373.23 | 373.23 | 373.23 | 372.20 | -0.83% |
| Aug 18, 2025 | 376.35 | 376.35 | 376.35 | 376.35 | 375.31 | 0.34% |
| Aug 15, 2025 | 375.07 | 375.07 | 375.07 | 375.07 | 374.03 | -0.29% |
| Aug 14, 2025 | 376.16 | 376.16 | 376.16 | 376.16 | 375.12 | -1.17% |
| Aug 13, 2025 | 380.61 | 380.61 | 380.61 | 380.61 | 379.55 | 1.43% |
| Aug 12, 2025 | 375.26 | 375.26 | 375.26 | 375.26 | 374.22 | 2.26% |
| Aug 11, 2025 | 366.96 | 366.96 | 366.96 | 366.96 | 365.94 | -0.29% |
| Aug 8, 2025 | 368.04 | 368.04 | 368.04 | 368.04 | 367.02 | -0.23% |
| Aug 7, 2025 | 368.87 | 368.87 | 368.87 | 368.87 | 367.85 | -0.08% |
| Aug 6, 2025 | 369.15 | 369.15 | 369.15 | 369.15 | 368.13 | 0.02% |
| Aug 5, 2025 | 369.06 | 369.06 | 369.06 | 369.06 | 368.04 | -0.11% |
| Aug 4, 2025 | 369.48 | 369.48 | 369.48 | 369.48 | 368.46 | 1.92% |
| Aug 1, 2025 | 362.53 | 362.53 | 362.53 | 362.53 | 361.52 | -2.05% |
| Jul 31, 2025 | 370.12 | 370.12 | 370.12 | 370.12 | 369.09 | -0.50% |
| Jul 30, 2025 | 371.97 | 371.97 | 371.97 | 371.97 | 370.94 | -0.21% |
| Jul 29, 2025 | 372.75 | 372.75 | 372.75 | 372.75 | 371.72 | -0.54% |
| Jul 28, 2025 | 374.77 | 374.77 | 374.77 | 374.77 | 373.73 | -0.12% |
| Jul 25, 2025 | 375.23 | 375.23 | 375.23 | 375.23 | 374.19 | 0.68% |
| Jul 24, 2025 | 372.71 | 372.71 | 372.71 | 372.71 | 371.68 | -0.84% |