Vanguard Extended Market Index Fund Admiral Shares (VEXAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
125.60
+2.28 (1.85%)
Apr 24, 2025, 8:09 AM EDT
VEXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 1.85% |
| Apr 22, 2025 | 123.32 | 123.32 | 123.32 | 123.32 | 123.32 | 2.84% |
| Apr 21, 2025 | 119.91 | 119.91 | 119.91 | 119.91 | 119.91 | -2.43% |
| Apr 17, 2025 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | 0.80% |
| Apr 16, 2025 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | -1.18% |
| Apr 15, 2025 | 123.37 | 123.37 | 123.37 | 123.37 | 123.37 | 0.17% |
| Apr 14, 2025 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | 1.03% |
| Apr 11, 2025 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 1.50% |
| Apr 10, 2025 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | -4.46% |
| Apr 9, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | 10.09% |
| Apr 8, 2025 | 114.18 | 114.18 | 114.18 | 114.18 | 114.18 | -2.44% |
| Apr 7, 2025 | 117.04 | 117.04 | 117.04 | 117.04 | 117.04 | -0.73% |
| Apr 4, 2025 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | -5.23% |
| Apr 3, 2025 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | -6.98% |
| Apr 2, 2025 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | 1.73% |
| Apr 1, 2025 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | 0.54% |
| Mar 31, 2025 | 130.77 | 130.77 | 130.77 | 130.77 | 130.77 | -0.37% |
| Mar 28, 2025 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | -2.16% |
| Mar 27, 2025 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | -1.02% |
| Mar 26, 2025 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | -1.37% |
| Mar 25, 2025 | 137.41 | 137.41 | 137.41 | 137.41 | 137.41 | -0.67% |
| Mar 24, 2025 | 138.33 | 138.33 | 138.33 | 138.33 | 138.33 | 2.86% |
| Mar 21, 2025 | 134.48 | 134.48 | 134.48 | 134.48 | 134.48 | -0.21% |
| Mar 20, 2025 | 134.76 | 134.76 | 134.76 | 134.76 | 134.76 | -0.52% |
| Mar 19, 2025 | 135.46 | 135.46 | 135.46 | 135.46 | 135.46 | 1.72% |
| Mar 18, 2025 | 133.17 | 133.17 | 133.17 | 133.17 | 133.17 | -1.19% |
| Mar 17, 2025 | 134.78 | 134.78 | 134.78 | 134.78 | 134.78 | 1.50% |
| Mar 14, 2025 | 132.79 | 132.79 | 132.79 | 132.79 | 132.79 | 2.82% |
| Mar 13, 2025 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | -2.06% |
| Mar 12, 2025 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | 0.50% |
| Mar 11, 2025 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | 0.24% |
| Mar 10, 2025 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | -3.57% |
| Mar 7, 2025 | 135.72 | 135.72 | 135.72 | 135.72 | 135.72 | 0.31% |
| Mar 6, 2025 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | -2.68% |
| Mar 5, 2025 | 139.03 | 139.03 | 139.03 | 139.03 | 139.03 | 1.44% |
| Mar 4, 2025 | 137.06 | 137.06 | 137.06 | 137.06 | 137.06 | -1.22% |
| Mar 3, 2025 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | -2.65% |
| Feb 28, 2025 | 142.52 | 142.52 | 142.52 | 142.52 | 142.52 | 1.35% |
| Feb 27, 2025 | 140.62 | 140.62 | 140.62 | 140.62 | 140.62 | -1.46% |
| Feb 26, 2025 | 142.71 | 142.71 | 142.71 | 142.71 | 142.71 | 0.35% |
| Feb 25, 2025 | 142.21 | 142.21 | 142.21 | 142.21 | 142.21 | -0.84% |
| Feb 24, 2025 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | -0.80% |
| Feb 21, 2025 | 144.57 | 144.57 | 144.57 | 144.57 | 144.57 | -3.06% |
| Feb 20, 2025 | 149.14 | 149.14 | 149.14 | 149.14 | 149.14 | -1.24% |
| Feb 19, 2025 | 151.02 | 151.02 | 151.02 | 151.02 | 151.02 | -0.70% |
| Feb 18, 2025 | 152.09 | 152.09 | 152.09 | 152.09 | 152.09 | 0.44% |
| Feb 14, 2025 | 151.42 | 151.42 | 151.42 | 151.42 | 151.42 | 0.13% |
| Feb 13, 2025 | 151.22 | 151.22 | 151.22 | 151.22 | 151.22 | 1.16% |
| Feb 12, 2025 | 149.48 | 149.48 | 149.48 | 149.48 | 149.48 | -0.53% |
| Feb 11, 2025 | 150.28 | 150.28 | 150.28 | 150.28 | 150.28 | -0.77% |