Vanguard Extended Market Index Fund (VEMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
382.67
-10.39 (-2.64%)
Nov 14, 2025, 8:10 AM EST
VEMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 14, 2025 | 382.67 | 382.67 | 382.67 | 382.67 | - | - |
| 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% |
| 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% |