Skip to main content
Vanguard Extended Market Index Fund Institutional Plus Shares (VEMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
342.70
-5.00 (-1.44%)
Oct 31, 2024, 8:01 PM EDT

VEMPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 31, 2024342.70342.70342.70342.70342.70-1.44%
Oct 30, 2024347.70347.70347.70347.70347.70-0.04%
Oct 29, 2024347.85347.85347.85347.85347.850.09%
Oct 28, 2024347.52347.52347.52347.52347.521.27%
Oct 25, 2024343.17343.17343.17343.17343.17-0.44%
Oct 24, 2024344.67344.67344.67344.67344.670.43%
Oct 23, 2024343.21343.21343.21343.21343.21-0.78%
Oct 22, 2024345.92345.92345.92345.92345.92-0.48%
Oct 21, 2024347.58347.58347.58347.58347.58-1.14%
Oct 18, 2024351.58351.58351.58351.58351.580.19%
Oct 17, 2024350.90350.90350.90350.90350.90-0.05%
Oct 16, 2024351.06351.06351.06351.06351.061.08%
Oct 15, 2024347.32347.32347.32347.32347.32-0.16%
Oct 14, 2024347.86347.86347.86347.86347.860.64%
Oct 11, 2024345.64345.64345.64345.64345.641.74%
Oct 10, 2024339.73339.73339.73339.73339.73-0.18%
Oct 9, 2024340.35340.35340.35340.35340.350.61%
Oct 8, 2024338.27338.27338.27338.27338.270.27%
Oct 7, 2024337.36337.36337.36337.36337.36-0.86%
Oct 4, 2024340.28340.28340.28340.28340.281.45%
Oct 3, 2024335.43335.43335.43335.43335.43-0.42%
Oct 2, 2024336.83336.83336.83336.83336.830.06%
Oct 1, 2024336.64336.64336.64336.64336.64-1.17%
Sep 30, 2024340.63340.63340.63340.63340.630.11%
Sep 27, 2024340.26340.26340.26340.26340.260.04%
Sep 26, 2024340.14340.14340.14340.14340.140.70%
Sep 25, 2024337.76337.76337.76337.76337.76-0.92%
Sep 24, 2024340.88340.88340.88340.88340.880.19%
Sep 23, 2024340.23340.23340.23340.23340.230.06%
Sep 20, 2024340.02340.02340.02340.02340.02-0.72%
Sep 19, 2024342.48342.48342.48342.48342.482.02%
Sep 18, 2024335.69335.69335.69335.69335.690.03%
Sep 17, 2024335.58335.58335.58335.58335.580.52%
Sep 16, 2024333.85333.85333.85333.85333.850.56%
Sep 13, 2024331.98331.98331.98331.98331.981.85%
Sep 12, 2024325.94325.94325.94325.94325.940.99%
Sep 11, 2024322.76322.76322.76322.76322.760.69%
Sep 10, 2024320.56320.56320.56320.56320.560.02%
Sep 9, 2024320.51320.51320.51320.51320.510.62%
Sep 6, 2024318.55318.55318.55318.55318.55-1.69%
Sep 5, 2024324.03324.03324.03324.03324.03-0.52%
Sep 4, 2024325.72325.72325.72325.72325.72-0.31%
Sep 3, 2024326.72326.72326.72326.72326.72-2.86%
Aug 30, 2024336.35336.35336.35336.35336.350.76%
Aug 29, 2024333.81333.81333.81333.81333.810.61%
Aug 28, 2024331.80331.80331.80331.80331.80-0.75%
Aug 27, 2024334.31334.31334.31334.31334.31-0.35%
Aug 26, 2024335.50335.50335.50335.50335.50-0.26%
Aug 23, 2024336.37336.37336.37336.37336.372.56%
Aug 22, 2024327.97327.97327.97327.97327.97-0.97%
Aug 21, 2024331.18331.18331.18331.18331.181.37%
Aug 20, 2024326.72326.72326.72326.72326.72-0.97%
Aug 19, 2024329.92329.92329.92329.92329.921.11%
Aug 16, 2024326.31326.31326.31326.31326.310.24%
Aug 15, 2024325.53325.53325.53325.53325.532.22%
Aug 14, 2024318.47318.47318.47318.47318.47-0.07%
Aug 13, 2024318.70318.70318.70318.70318.701.78%
Aug 12, 2024313.14313.14313.14313.14313.14-0.78%
Aug 9, 2024315.59315.59315.59315.59315.590.12%
Aug 8, 2024315.21315.21315.21315.21315.212.68%
Aug 7, 2024306.99306.99306.99306.99306.99-1.14%
Aug 6, 2024310.52310.52310.52310.52310.521.15%
Aug 5, 2024307.00307.00307.00307.00307.00-2.94%
Aug 2, 2024316.30316.30316.30316.30316.30-3.25%
Aug 1, 2024326.92326.92326.92326.92326.92-2.57%
Jul 31, 2024335.53335.53335.53335.53335.530.73%
Jul 30, 2024333.10333.10333.10333.10333.100.03%
Jul 29, 2024333.00333.00333.00333.00333.00-0.49%
Jul 26, 2024334.63334.63334.63334.63334.631.57%
Jul 25, 2024329.45329.45329.45329.45329.451.07%
Jul 24, 2024325.96325.96325.96325.96325.96-2.51%
Jul 23, 2024334.34334.34334.34334.34334.340.48%
Jul 22, 2024332.73332.73332.73332.73332.731.38%
Jul 19, 2024328.19328.19328.19328.19328.19-0.35%
Jul 18, 2024329.33329.33329.33329.33329.33-1.47%
Jul 17, 2024334.25334.25334.25334.25334.25-1.62%
Jul 16, 2024339.76339.76339.76339.76339.762.62%
Jul 15, 2024331.08331.08331.08331.08331.081.17%
Jul 12, 2024327.26327.26327.26327.26327.261.02%
Jul 11, 2024323.97323.97323.97323.97323.972.34%
Jul 10, 2024316.57316.57316.57316.57316.570.87%
Jul 9, 2024313.84313.84313.84313.84313.84-0.56%
Jul 8, 2024315.61315.61315.61315.61315.610.34%
Jul 5, 2024314.53314.53314.53314.53314.53-0.34%
Jul 3, 2024315.60315.60315.60315.60315.600.26%
Jul 2, 2024314.78314.78314.78314.78314.780.25%
Jul 1, 2024314.01314.01314.01314.01314.01-0.62%
Jun 28, 2024315.98315.98315.98315.98315.980.09%
Jun 27, 2024315.69315.69315.69315.69314.640.72%
Jun 26, 2024313.44313.44313.44313.44312.40-0.13%
Jun 25, 2024313.86313.86313.86313.86312.82-0.47%
Jun 24, 2024315.33315.33315.33315.33314.280.39%
Jun 21, 2024314.10314.10314.10314.10313.060.25%
Jun 20, 2024313.33313.33313.33313.33312.29-0.32%
Jun 18, 2024314.35314.35314.35314.35313.300.15%
Jun 17, 2024313.87313.87313.87313.87312.830.71%
Jun 14, 2024311.65311.65311.65311.65310.61-1.16%
Jun 13, 2024315.30315.30315.30315.30314.25-0.95%
Jun 12, 2024318.32318.32318.32318.32317.261.46%
Jun 11, 2024313.74313.74313.74313.74312.70-0.23%