Vanguard Extended Market Index Fund Institutional Plus Shares (VEMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
364.19
-5.59 (-1.51%)
Jul 16, 2025, 8:09 AM EDT
VEMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 364.19 | 364.19 | 364.19 | 364.19 | - | - |
| Jul 15, 2025 | 364.19 | 364.19 | 364.19 | 364.19 | 364.19 | -1.51% |
| Jul 14, 2025 | 369.78 | 369.78 | 369.78 | 369.78 | 369.78 | 0.80% |
| Jul 11, 2025 | 366.83 | 366.83 | 366.83 | 366.83 | 366.83 | -1.07% |
| Jul 10, 2025 | 370.78 | 370.78 | 370.78 | 370.78 | 370.78 | 0.22% |
| Jul 9, 2025 | 369.98 | 369.98 | 369.98 | 369.98 | 369.98 | 0.86% |
| Jul 8, 2025 | 366.84 | 366.84 | 366.84 | 366.84 | 366.84 | 0.26% |
| Jul 7, 2025 | 365.89 | 365.89 | 365.89 | 365.89 | 365.89 | -1.04% |
| Jul 3, 2025 | 369.73 | 369.73 | 369.73 | 369.73 | 369.73 | 0.93% |
| Jul 2, 2025 | 366.31 | 366.31 | 366.31 | 366.31 | 366.31 | 1.16% |
| Jul 1, 2025 | 362.12 | 362.12 | 362.12 | 362.12 | 362.12 | 0.33% |
| Jun 30, 2025 | 360.93 | 360.93 | 360.93 | 360.93 | 360.93 | 0.52% |
| Jun 27, 2025 | 359.07 | 359.07 | 359.07 | 359.07 | 359.07 | 0.19% |
| Jun 26, 2025 | 358.38 | 358.38 | 358.38 | 358.38 | 358.38 | 1.09% |
| Jun 25, 2025 | 354.51 | 354.51 | 354.51 | 354.51 | 353.52 | -0.93% |
| Jun 24, 2025 | 357.82 | 357.82 | 357.82 | 357.82 | 356.82 | 1.48% |
| Jun 23, 2025 | 352.61 | 352.61 | 352.61 | 352.61 | 351.62 | 0.84% |
| Jun 20, 2025 | 349.67 | 349.67 | 349.67 | 349.67 | 348.69 | -0.19% |
| Jun 18, 2025 | 350.32 | 350.32 | 350.32 | 350.32 | 349.34 | 0.55% |
| Jun 17, 2025 | 348.39 | 348.39 | 348.39 | 348.39 | 347.41 | -0.84% |
| Jun 16, 2025 | 351.34 | 351.34 | 351.34 | 351.34 | 350.35 | 1.26% |
| Jun 13, 2025 | 346.96 | 346.96 | 346.96 | 346.96 | 345.99 | -1.70% |
| Jun 12, 2025 | 352.97 | 352.97 | 352.97 | 352.97 | 351.98 | -0.20% |
| Jun 11, 2025 | 353.68 | 353.68 | 353.68 | 353.68 | 352.69 | -0.31% |
| Jun 10, 2025 | 354.78 | 354.78 | 354.78 | 354.78 | 353.78 | 0.25% |
| Jun 9, 2025 | 353.88 | 353.88 | 353.88 | 353.88 | 352.89 | 0.17% |
| Jun 6, 2025 | 353.27 | 353.27 | 353.27 | 353.27 | 352.28 | 1.27% |
| Jun 5, 2025 | 348.85 | 348.85 | 348.85 | 348.85 | 347.87 | -0.01% |
| Jun 4, 2025 | 348.88 | 348.88 | 348.88 | 348.88 | 347.90 | 0.06% |
| Jun 3, 2025 | 348.66 | 348.66 | 348.66 | 348.66 | 347.68 | 1.41% |
| Jun 2, 2025 | 343.81 | 343.81 | 343.81 | 343.81 | 342.85 | 0.13% |
| May 30, 2025 | 343.37 | 343.37 | 343.37 | 343.37 | 342.41 | -0.16% |
| May 29, 2025 | 343.92 | 343.92 | 343.92 | 343.92 | 342.95 | 0.24% |
| May 28, 2025 | 343.11 | 343.11 | 343.11 | 343.11 | 342.15 | -0.88% |
| May 27, 2025 | 346.16 | 346.16 | 346.16 | 346.16 | 345.19 | 2.32% |
| May 23, 2025 | 338.31 | 338.31 | 338.31 | 338.31 | 337.36 | -0.41% |
| May 22, 2025 | 339.71 | 339.71 | 339.71 | 339.71 | 338.76 | 0.23% |
| May 21, 2025 | 338.94 | 338.94 | 338.94 | 338.94 | 337.99 | -2.67% |
| May 20, 2025 | 348.24 | 348.24 | 348.24 | 348.24 | 347.26 | -0.18% |
| May 19, 2025 | 348.88 | 348.88 | 348.88 | 348.88 | 347.90 | -0.27% |
| May 16, 2025 | 349.83 | 349.83 | 349.83 | 349.83 | 348.85 | 1.01% |
| May 15, 2025 | 346.33 | 346.33 | 346.33 | 346.33 | 345.36 | 0.01% |
| May 14, 2025 | 346.30 | 346.30 | 346.30 | 346.30 | 345.33 | -0.29% |
| May 13, 2025 | 347.32 | 347.32 | 347.32 | 347.32 | 346.35 | 0.90% |
| May 12, 2025 | 344.22 | 344.22 | 344.22 | 344.22 | 343.25 | 3.73% |
| May 9, 2025 | 331.83 | 331.83 | 331.83 | 331.83 | 330.90 | -0.07% |
| May 8, 2025 | 332.06 | 332.06 | 332.06 | 332.06 | 331.13 | 1.85% |
| May 7, 2025 | 326.02 | 326.02 | 326.02 | 326.02 | 325.11 | 0.33% |
| May 6, 2025 | 324.96 | 324.96 | 324.96 | 324.96 | 324.05 | -0.88% |
| May 5, 2025 | 327.86 | 327.86 | 327.86 | 327.86 | 326.94 | -0.42% |