Vanguard Extended Market Index Fund Institutional Plus Shares (VEMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
448.42
+4.75 (1.07%)
Jun 3, 2026, 8:10 AM EST
VEMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 2, 2026 | 448.42 | 448.42 | 448.42 | 448.42 | - | 1.07% |
| Jun 1, 2026 | 443.67 | 443.67 | 443.67 | 443.67 | 443.67 | 0.27% |
| May 29, 2026 | 442.48 | 442.48 | 442.48 | 442.48 | 442.48 | 0.12% |
| May 28, 2026 | 441.97 | 441.97 | 441.97 | 441.97 | 441.97 | 0.96% |
| May 27, 2026 | 437.77 | 437.77 | 437.77 | 437.77 | 437.77 | -0.22% |
| May 26, 2026 | 438.72 | 438.72 | 438.72 | 438.72 | 438.72 | 1.48% |
| May 22, 2026 | 432.33 | 432.33 | 432.33 | 432.33 | 432.33 | 0.97% |
| May 21, 2026 | 428.16 | 428.16 | 428.16 | 428.16 | 428.16 | 0.61% |
| May 20, 2026 | 425.57 | 425.57 | 425.57 | 425.57 | 425.57 | 2.25% |
| May 19, 2026 | 416.19 | 416.19 | 416.19 | 416.19 | 416.19 | -0.74% |
| May 18, 2026 | 419.29 | 419.29 | 419.29 | 419.29 | 419.29 | -0.30% |
| May 15, 2026 | 420.56 | 420.56 | 420.56 | 420.56 | 420.56 | -1.94% |
| May 14, 2026 | 428.89 | 428.89 | 428.89 | 428.89 | 428.89 | 0.71% |
| May 13, 2026 | 425.86 | 425.86 | 425.86 | 425.86 | 425.86 | 0.05% |
| May 12, 2026 | 425.63 | 425.63 | 425.63 | 425.63 | 425.63 | -0.93% |
| May 11, 2026 | 429.63 | 429.63 | 429.63 | 429.63 | 429.63 | -0.02% |
| May 8, 2026 | 429.71 | 429.71 | 429.71 | 429.71 | 429.71 | 0.34% |
| May 7, 2026 | 428.25 | 428.25 | 428.25 | 428.25 | 428.25 | -1.51% |
| May 6, 2026 | 434.83 | 434.83 | 434.83 | 434.83 | 434.83 | 1.32% |
| May 5, 2026 | 429.17 | 429.17 | 429.17 | 429.17 | 429.17 | 1.26% |
| May 4, 2026 | 423.83 | 423.83 | 423.83 | 423.83 | 423.83 | -0.34% |
| May 1, 2026 | 425.29 | 425.29 | 425.29 | 425.29 | 425.29 | 0.41% |
| Apr 30, 2026 | 423.56 | 423.56 | 423.56 | 423.56 | 423.56 | 1.86% |
| Apr 29, 2026 | 415.84 | 415.84 | 415.84 | 415.84 | 415.84 | -0.55% |
| Apr 28, 2026 | 418.14 | 418.14 | 418.14 | 418.14 | 418.14 | -1.09% |
| Apr 27, 2026 | 422.73 | 422.73 | 422.73 | 422.73 | 422.73 | 0.05% |
| Apr 24, 2026 | 422.50 | 422.50 | 422.50 | 422.50 | 422.50 | 0.14% |
| Apr 23, 2026 | 421.89 | 421.89 | 421.89 | 421.89 | 421.89 | -0.62% |
| Apr 22, 2026 | 424.51 | 424.51 | 424.51 | 424.51 | 424.51 | 0.40% |
| Apr 21, 2026 | 422.83 | 422.83 | 422.83 | 422.83 | 422.83 | -0.80% |
| Apr 20, 2026 | 426.24 | 426.24 | 426.24 | 426.24 | 426.24 | 0.75% |
| Apr 17, 2026 | 423.07 | 423.07 | 423.07 | 423.07 | 423.07 | 1.95% |
| Apr 16, 2026 | 414.96 | 414.96 | 414.96 | 414.96 | 414.96 | 0.28% |
| Apr 15, 2026 | 413.80 | 413.80 | 413.80 | 413.80 | 413.80 | 0.41% |
| Apr 14, 2026 | 412.11 | 412.11 | 412.11 | 412.11 | 412.11 | 1.00% |
| Apr 13, 2026 | 408.04 | 408.04 | 408.04 | 408.04 | 408.04 | 1.88% |
| Apr 10, 2026 | 400.52 | 400.52 | 400.52 | 400.52 | 400.52 | -0.39% |
| Apr 9, 2026 | 402.08 | 402.08 | 402.08 | 402.08 | 402.08 | 0.05% |
| Apr 8, 2026 | 401.86 | 401.86 | 401.86 | 401.86 | 401.86 | 2.60% |
| Apr 7, 2026 | 391.69 | 391.69 | 391.69 | 391.69 | 391.69 | -0.01% |
| Apr 6, 2026 | 391.74 | 391.74 | 391.74 | 391.74 | 391.74 | 0.49% |
| Apr 2, 2026 | 389.82 | 389.82 | 389.82 | 389.82 | 389.82 | 0.52% |
| Apr 1, 2026 | 387.80 | 387.80 | 387.80 | 387.80 | 387.80 | 0.66% |
| Mar 31, 2026 | 385.26 | 385.26 | 385.26 | 385.26 | 385.26 | 3.43% |
| Mar 30, 2026 | 372.47 | 372.47 | 372.47 | 372.47 | 372.47 | -1.03% |
| Mar 27, 2026 | 376.36 | 376.36 | 376.36 | 376.36 | 376.36 | -1.98% |
| Mar 26, 2026 | 383.97 | 383.97 | 383.97 | 383.97 | 383.97 | -1.55% |
| Mar 25, 2026 | 390.03 | 390.03 | 390.03 | 390.03 | 390.03 | 1.14% |
| Mar 24, 2026 | 385.63 | 385.63 | 385.63 | 385.63 | 385.63 | 0.10% |
| Mar 23, 2026 | 386.47 | 386.47 | 386.47 | 386.47 | 385.23 | 2.05% |