Vanguard Extended Market Index InstlPlus (VEMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
437.11
-6.96 (-1.57%)
Oct 8, 2026, 8:10 AM EST
VEMPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 8, 2026 | 437.11 | 437.11 | 437.11 | 437.11 | 437.11 | - |
| Oct 7, 2026 | 437.11 | 437.11 | 437.11 | 437.11 | 437.11 | -1.57% |
| Oct 6, 2026 | 444.07 | 444.07 | 444.07 | 444.07 | 444.07 | 0.09% |
| Oct 5, 2026 | 443.67 | 443.67 | 443.67 | 443.67 | 443.67 | 0.71% |
| Oct 2, 2026 | 440.53 | 440.53 | 440.53 | 440.53 | 440.53 | 0.97% |
| Oct 1, 2026 | 436.28 | 436.28 | 436.28 | 436.28 | 436.28 | 0.65% |
| Sep 30, 2026 | 433.45 | 433.45 | 433.45 | 433.45 | 433.45 | -0.35% |
| Sep 29, 2026 | 434.97 | 434.97 | 434.97 | 434.97 | 434.97 | -0.14% |
| Sep 28, 2026 | 435.56 | 435.56 | 435.56 | 435.56 | 435.56 | -1.02% |
| Sep 25, 2026 | 440.05 | 440.05 | 440.05 | 440.05 | 440.05 | 0.07% |
| Sep 24, 2026 | 439.73 | 439.73 | 439.73 | 439.73 | 439.73 | -0.15% |
| Sep 23, 2026 | 440.37 | 440.37 | 440.37 | 440.37 | 440.37 | -1.23% |
| Sep 22, 2026 | 446.93 | 446.93 | 446.93 | 446.93 | 445.85 | 0.50% |
| Sep 21, 2026 | 444.72 | 444.72 | 444.72 | 444.72 | 443.65 | 0.97% |
| Sep 18, 2026 | 440.46 | 440.46 | 440.46 | 440.46 | 439.40 | -0.44% |
| Sep 17, 2026 | 442.41 | 442.41 | 442.41 | 442.41 | 441.34 | 0.88% |
| Sep 16, 2026 | 438.54 | 438.54 | 438.54 | 438.54 | 437.48 | -0.35% |
| Sep 15, 2026 | 440.07 | 440.07 | 440.07 | 440.07 | 439.01 | -0.75% |
| Sep 14, 2026 | 443.39 | 443.39 | 443.39 | 443.39 | 442.32 | -0.40% |
| Sep 11, 2026 | 445.17 | 445.17 | 445.17 | 445.17 | 444.10 | 0.74% |
| Sep 10, 2026 | 441.89 | 441.89 | 441.89 | 441.89 | 440.82 | -1.07% |
| Sep 9, 2026 | 446.69 | 446.69 | 446.69 | 446.69 | 445.61 | -1.10% |
| Sep 8, 2026 | 451.64 | 451.64 | 451.64 | 451.64 | 450.55 | -0.63% |
| Sep 4, 2026 | 454.51 | 454.51 | 454.51 | 454.51 | 453.41 | 0.15% |
| Sep 3, 2026 | 453.81 | 453.81 | 453.81 | 453.81 | 452.72 | 1.28% |
| Sep 2, 2026 | 448.09 | 448.09 | 448.09 | 448.09 | 447.01 | 0.57% |
| Sep 1, 2026 | 445.55 | 445.55 | 445.55 | 445.55 | 444.48 | -1.42% |
| Aug 31, 2026 | 451.97 | 451.97 | 451.97 | 451.97 | 450.88 | -0.37% |
| Aug 28, 2026 | 453.63 | 453.63 | 453.63 | 453.63 | 452.54 | -1.37% |
| Aug 27, 2026 | 459.92 | 459.92 | 459.92 | 459.92 | 458.81 | 0.57% |
| Aug 26, 2026 | 457.33 | 457.33 | 457.33 | 457.33 | 456.23 | 0.14% |
| Aug 25, 2026 | 456.69 | 456.69 | 456.69 | 456.69 | 455.59 | 0.24% |
| Aug 24, 2026 | 455.58 | 455.58 | 455.58 | 455.58 | 454.48 | -0.90% |
| Aug 21, 2026 | 459.71 | 459.71 | 459.71 | 459.71 | 458.60 | 0.86% |
| Aug 20, 2026 | 455.79 | 455.79 | 455.79 | 455.79 | 454.69 | -1.17% |
| Aug 19, 2026 | 461.17 | 461.17 | 461.17 | 461.17 | 460.06 | 0.24% |
| Aug 18, 2026 | 460.06 | 460.06 | 460.06 | 460.06 | 458.95 | -1.64% |
| Aug 17, 2026 | 467.71 | 467.71 | 467.71 | 467.71 | 466.58 | -0.28% |
| Aug 14, 2026 | 469.01 | 469.01 | 469.01 | 469.01 | 467.88 | 0.19% |
| Aug 13, 2026 | 468.10 | 468.10 | 468.10 | 468.10 | 466.97 | 0.49% |
| Aug 12, 2026 | 465.80 | 465.80 | 465.80 | 465.80 | 464.68 | 0.68% |
| Aug 11, 2026 | 462.64 | 462.64 | 462.64 | 462.64 | 461.52 | 0.32% |
| Aug 10, 2026 | 461.15 | 461.15 | 461.15 | 461.15 | 460.04 | -0.37% |
| Aug 7, 2026 | 462.88 | 462.88 | 462.88 | 462.88 | 461.76 | 1.74% |
| Aug 6, 2026 | 454.95 | 454.95 | 454.95 | 454.95 | 453.85 | -0.36% |
| Aug 5, 2026 | 456.58 | 456.58 | 456.58 | 456.58 | 455.48 | -0.84% |
| Aug 4, 2026 | 460.43 | 460.43 | 460.43 | 460.43 | 459.32 | 2.31% |
| Aug 3, 2026 | 450.04 | 450.04 | 450.04 | 450.04 | 448.95 | 1.85% |
| Jul 31, 2026 | 441.86 | 441.86 | 441.86 | 441.86 | 440.79 | -0.41% |
| Jul 30, 2026 | 443.66 | 443.66 | 443.66 | 443.66 | 442.59 | 1.41% |