Skip to main content
Vanguard Extended Market Index Fund Institutional Plus Shares (VEMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
356.76
-11.27 (-3.06%)
Feb 21, 2025, 8:02 PM EST

VEMPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 20, 2025368.03368.03368.03368.03368.03-1.25%
Feb 19, 2025372.68372.68372.68372.68372.68-0.70%
Feb 18, 2025375.31375.31375.31375.31375.310.44%
Feb 14, 2025373.66373.66373.66373.66373.660.13%
Feb 13, 2025373.16373.16373.16373.16373.161.16%
Feb 12, 2025368.88368.88368.88368.88368.88-0.53%
Feb 11, 2025370.84370.84370.84370.84370.84-0.77%
Feb 10, 2025373.73373.73373.73373.73373.730.38%
Feb 7, 2025372.31372.31372.31372.31372.31-0.88%
Feb 6, 2025375.63375.63375.63375.63375.63-0.14%
Feb 5, 2025376.16376.16376.16376.16376.160.99%
Feb 4, 2025372.49372.49372.49372.49372.490.85%
Feb 3, 2025369.36369.36369.36369.36369.36-1.05%
Jan 31, 2025373.27373.27373.27373.27373.27-0.66%
Jan 30, 2025375.75375.75375.75375.75375.751.10%
Jan 29, 2025371.65371.65371.65371.65371.65-0.25%
Jan 28, 2025372.58372.58372.58372.58372.580.79%
Jan 27, 2025369.66369.66369.66369.66369.66-1.59%
Jan 24, 2025375.65375.65375.65375.65375.65-0.17%
Jan 23, 2025376.30376.30376.30376.30376.300.36%
Jan 22, 2025374.96374.96374.96374.96374.96-0.25%
Jan 21, 2025375.91375.91375.91375.91375.911.67%
Jan 17, 2025369.73369.73369.73369.73369.730.68%
Jan 16, 2025367.25367.25367.25367.25367.250.62%
Jan 15, 2025364.98364.98364.98364.98364.981.81%
Jan 14, 2025358.50358.50358.50358.50358.501.09%
Jan 13, 2025354.62354.62354.62354.62354.620.29%
Jan 10, 2025353.60353.60353.60353.60353.60-1.69%
Jan 8, 2025359.67359.67359.67359.67359.67-0.15%
Jan 7, 2025360.20360.20360.20360.20360.20-1.17%
Jan 6, 2025364.47364.47364.47364.47364.470.42%
Jan 3, 2025362.93362.93362.93362.93362.931.80%
Jan 2, 2025356.51356.51356.51356.51356.510.27%
Dec 31, 2024355.55355.55355.55355.55355.55-0.17%
Dec 30, 2024356.16356.16356.16356.16356.16-0.93%
Dec 27, 2024359.49359.49359.49359.49359.49-1.34%
Dec 26, 2024364.38364.38364.38364.38364.380.45%
Dec 24, 2024362.75362.75362.75362.75362.750.97%
Dec 23, 2024359.27359.27359.27359.27359.27-0.47%
Dec 20, 2024360.98360.98360.98360.98359.881.25%
Dec 19, 2024356.52356.52356.52356.52355.44-0.29%
Dec 18, 2024357.55357.55357.55357.55356.46-4.40%
Dec 17, 2024374.01374.01374.01374.01372.87-1.16%
Dec 16, 2024378.39378.39378.39378.39377.240.61%
Dec 13, 2024376.10376.10376.10376.10374.96-0.42%
Dec 12, 2024377.68377.68377.68377.68376.53-0.87%
Dec 11, 2024380.98380.98380.98380.98379.820.92%
Dec 10, 2024377.51377.51377.51377.51376.36-0.98%
Dec 9, 2024381.26381.26381.26381.26380.10-1.21%
Dec 6, 2024385.92385.92385.92385.92384.750.63%
Dec 5, 2024383.52383.52383.52383.52382.35-1.05%
Dec 4, 2024387.59387.59387.59387.59386.411.19%
Dec 3, 2024383.03383.03383.03383.03381.87-0.16%
Dec 2, 2024383.65383.65383.65383.65382.48-0.01%
Nov 29, 2024383.67383.67383.67383.67382.500.27%
Nov 27, 2024382.63382.63382.63382.63381.47-0.13%
Nov 26, 2024383.14383.14383.14383.14381.98-0.62%
Nov 25, 2024385.54385.54385.54385.54384.371.25%
Nov 22, 2024380.77380.77380.77380.77379.611.70%
Nov 21, 2024374.39374.39374.39374.39373.251.70%
Nov 20, 2024368.12368.12368.12368.12367.000.41%
Nov 19, 2024366.63366.63366.63366.63365.520.95%
Nov 18, 2024363.18363.18363.18363.18362.080.51%
Nov 15, 2024361.34361.34361.34361.34360.24-1.29%
Nov 14, 2024366.06366.06366.06366.06364.95-1.15%
Nov 13, 2024370.30370.30370.30370.30369.17-0.68%
Nov 12, 2024372.82372.82372.82372.82371.69-1.06%
Nov 11, 2024376.80376.80376.80376.80375.651.60%
Nov 8, 2024370.88370.88370.88370.88369.750.69%
Nov 7, 2024368.33368.33368.33368.33367.210.36%
Nov 6, 2024367.02367.02367.02367.02365.904.71%
Nov 5, 2024350.50350.50350.50350.50349.431.74%
Nov 4, 2024344.49344.49344.49344.49343.440.12%
Nov 1, 2024344.07344.07344.07344.07343.020.40%
Oct 31, 2024342.70342.70342.70342.70341.66-1.44%
Oct 30, 2024347.70347.70347.70347.70346.64-0.04%
Oct 29, 2024347.85347.85347.85347.85346.790.09%
Oct 28, 2024347.52347.52347.52347.52346.461.27%
Oct 25, 2024343.17343.17343.17343.17342.13-0.44%
Oct 24, 2024344.67344.67344.67344.67343.620.43%
Oct 23, 2024343.21343.21343.21343.21342.17-0.78%
Oct 22, 2024345.92345.92345.92345.92344.87-0.48%
Oct 21, 2024347.58347.58347.58347.58346.52-1.14%
Oct 18, 2024351.58351.58351.58351.58350.510.19%
Oct 17, 2024350.90350.90350.90350.90349.83-0.05%
Oct 16, 2024351.06351.06351.06351.06349.991.08%
Oct 15, 2024347.32347.32347.32347.32346.26-0.16%
Oct 14, 2024347.86347.86347.86347.86346.800.64%
Oct 11, 2024345.64345.64345.64345.64344.591.74%
Oct 10, 2024339.73339.73339.73339.73338.70-0.18%
Oct 9, 2024340.35340.35340.35340.35339.320.61%
Oct 8, 2024338.27338.27338.27338.27337.240.27%
Oct 7, 2024337.36337.36337.36337.36336.33-0.86%
Oct 4, 2024340.28340.28340.28340.28339.251.45%
Oct 3, 2024335.43335.43335.43335.43334.41-0.42%
Oct 2, 2024336.83336.83336.83336.83335.810.06%
Oct 1, 2024336.64336.64336.64336.64335.62-1.17%
Sep 30, 2024340.63340.63340.63340.63339.590.11%
Sep 27, 2024340.26340.26340.26340.26339.230.04%
Sep 26, 2024340.14340.14340.14340.14338.180.70%