Vanguard Extended Market Index InstlPlus (VEMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
438.54
-1.53 (-0.35%)
Sep 16, 2026, 4:00 PM EST
VEMPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2026 | 438.54 | 438.54 | 438.54 | 438.54 | 438.54 | -0.35% |
| Sep 15, 2026 | 440.07 | 440.07 | 440.07 | 440.07 | 440.07 | -0.75% |
| Sep 14, 2026 | 443.39 | 443.39 | 443.39 | 443.39 | 443.39 | -0.40% |
| Sep 11, 2026 | 445.17 | 445.17 | 445.17 | 445.17 | 445.17 | 0.74% |
| Sep 10, 2026 | 441.89 | 441.89 | 441.89 | 441.89 | 441.89 | -1.07% |
| Sep 9, 2026 | 446.69 | 446.69 | 446.69 | 446.69 | 446.69 | -1.10% |
| Sep 8, 2026 | 451.64 | 451.64 | 451.64 | 451.64 | 451.64 | -0.63% |
| Sep 4, 2026 | 454.51 | 454.51 | 454.51 | 454.51 | 454.51 | 0.15% |
| Sep 3, 2026 | 453.81 | 453.81 | 453.81 | 453.81 | 453.81 | 1.28% |
| Sep 2, 2026 | 448.09 | 448.09 | 448.09 | 448.09 | 448.09 | 0.57% |
| Sep 1, 2026 | 445.55 | 445.55 | 445.55 | 445.55 | 445.55 | -1.42% |
| Aug 31, 2026 | 451.97 | 451.97 | 451.97 | 451.97 | 451.97 | -0.37% |
| Aug 28, 2026 | 453.63 | 453.63 | 453.63 | 453.63 | 453.63 | -1.37% |
| Aug 27, 2026 | 459.92 | 459.92 | 459.92 | 459.92 | 459.92 | 0.57% |
| Aug 26, 2026 | 457.33 | 457.33 | 457.33 | 457.33 | 457.33 | 0.14% |
| Aug 25, 2026 | 456.69 | 456.69 | 456.69 | 456.69 | 456.69 | 0.24% |
| Aug 24, 2026 | 455.58 | 455.58 | 455.58 | 455.58 | 455.58 | -0.90% |
| Aug 21, 2026 | 459.71 | 459.71 | 459.71 | 459.71 | 459.71 | 0.86% |
| Aug 20, 2026 | 455.79 | 455.79 | 455.79 | 455.79 | 455.79 | -1.17% |
| Aug 19, 2026 | 461.17 | 461.17 | 461.17 | 461.17 | 461.17 | 0.24% |
| Aug 18, 2026 | 460.06 | 460.06 | 460.06 | 460.06 | 460.06 | -1.64% |
| Aug 17, 2026 | 467.71 | 467.71 | 467.71 | 467.71 | 467.71 | -0.28% |
| Aug 14, 2026 | 469.01 | 469.01 | 469.01 | 469.01 | 469.01 | 0.19% |
| Aug 13, 2026 | 468.10 | 468.10 | 468.10 | 468.10 | 468.10 | 0.49% |
| Aug 12, 2026 | 465.80 | 465.80 | 465.80 | 465.80 | 465.80 | 0.68% |
| Aug 11, 2026 | 462.64 | 462.64 | 462.64 | 462.64 | 462.64 | 0.32% |
| Aug 10, 2026 | 461.15 | 461.15 | 461.15 | 461.15 | 461.15 | -0.37% |
| Aug 7, 2026 | 462.88 | 462.88 | 462.88 | 462.88 | 462.88 | 1.74% |
| Aug 6, 2026 | 454.95 | 454.95 | 454.95 | 454.95 | 454.95 | -0.36% |
| Aug 5, 2026 | 456.58 | 456.58 | 456.58 | 456.58 | 456.58 | -0.84% |
| Aug 4, 2026 | 460.43 | 460.43 | 460.43 | 460.43 | 460.43 | 2.31% |
| Aug 3, 2026 | 450.04 | 450.04 | 450.04 | 450.04 | 450.04 | 1.85% |
| Jul 31, 2026 | 441.86 | 441.86 | 441.86 | 441.86 | 441.86 | -0.41% |
| Jul 30, 2026 | 443.66 | 443.66 | 443.66 | 443.66 | 443.66 | 1.41% |
| Jul 29, 2026 | 437.50 | 437.50 | 437.50 | 437.50 | 437.50 | -1.63% |
| Jul 28, 2026 | 444.74 | 444.74 | 444.74 | 444.74 | 444.74 | - |
| Jul 27, 2026 | 444.76 | 444.76 | 444.76 | 444.76 | 444.76 | 0.66% |
| Jul 24, 2026 | 441.86 | 441.86 | 441.86 | 441.86 | 441.86 | -0.28% |
| Jul 23, 2026 | 443.11 | 443.11 | 443.11 | 443.11 | 443.11 | -0.55% |
| Jul 22, 2026 | 445.56 | 445.56 | 445.56 | 445.56 | 445.56 | -0.60% |
| Jul 21, 2026 | 448.25 | 448.25 | 448.25 | 448.25 | 448.25 | 1.28% |
| Jul 20, 2026 | 442.60 | 442.60 | 442.60 | 442.60 | 442.60 | -0.75% |
| Jul 17, 2026 | 445.95 | 445.95 | 445.95 | 445.95 | 445.95 | -0.52% |
| Jul 16, 2026 | 448.29 | 448.29 | 448.29 | 448.29 | 448.29 | -0.36% |
| Jul 15, 2026 | 449.90 | 449.90 | 449.90 | 449.90 | 449.90 | - |
| Jul 14, 2026 | 449.89 | 449.89 | 449.89 | 449.89 | 449.89 | 0.52% |
| Jul 13, 2026 | 447.56 | 447.56 | 447.56 | 447.56 | 447.56 | -0.92% |
| Jul 10, 2026 | 451.72 | 451.72 | 451.72 | 451.72 | 451.72 | -0.57% |
| Jul 9, 2026 | 454.30 | 454.30 | 454.30 | 454.30 | 454.30 | 1.35% |
| Jul 8, 2026 | 448.24 | 448.24 | 448.24 | 448.24 | 448.24 | -0.88% |