Vanguard Extended Market Index Fund Admiral Shares (VEXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
158.66
-3.07 (-1.90%)
At close: Mar 6, 2026
VEXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 158.66 | 158.66 | 158.66 | 158.66 | 158.66 | -1.90% |
| Mar 5, 2026 | 161.73 | 161.73 | 161.73 | 161.73 | 161.73 | -1.32% |
| Mar 4, 2026 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | 0.78% |
| Mar 3, 2026 | 162.63 | 162.63 | 162.63 | 162.63 | 162.63 | -1.72% |
| Mar 2, 2026 | 165.48 | 165.48 | 165.48 | 165.48 | 165.48 | 0.82% |
| Feb 27, 2026 | 164.14 | 164.14 | 164.14 | 164.14 | 164.14 | -1.30% |
| Feb 26, 2026 | 166.31 | 166.31 | 166.31 | 166.31 | 166.31 | 0.67% |
| Feb 25, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 0.58% |
| Feb 24, 2026 | 164.24 | 164.24 | 164.24 | 164.24 | 164.24 | 1.30% |
| Feb 23, 2026 | 162.14 | 162.14 | 162.14 | 162.14 | 162.14 | -1.96% |
| Feb 20, 2026 | 165.38 | 165.38 | 165.38 | 165.38 | 165.38 | -0.04% |
| Feb 19, 2026 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | 0.15% |
| Feb 18, 2026 | 165.21 | 165.21 | 165.21 | 165.21 | 165.21 | 0.69% |
| Feb 17, 2026 | 164.07 | 164.07 | 164.07 | 164.07 | 164.07 | 0.03% |
| Feb 13, 2026 | 164.02 | 164.02 | 164.02 | 164.02 | 164.02 | 1.04% |
| Feb 12, 2026 | 162.33 | 162.33 | 162.33 | 162.33 | 162.33 | -1.95% |
| Feb 11, 2026 | 165.56 | 165.56 | 165.56 | 165.56 | 165.56 | -0.51% |
| Feb 10, 2026 | 166.41 | 166.41 | 166.41 | 166.41 | 166.41 | -0.09% |
| Feb 9, 2026 | 166.56 | 166.56 | 166.56 | 166.56 | 166.56 | 0.68% |
| Feb 6, 2026 | 165.44 | 165.44 | 165.44 | 165.44 | 165.44 | 3.57% |
| Feb 5, 2026 | 159.73 | 159.73 | 159.73 | 159.73 | 159.73 | -1.70% |
| Feb 4, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | -0.38% |
| Feb 3, 2026 | 163.12 | 163.12 | 163.12 | 163.12 | 163.12 | -0.20% |
| Feb 2, 2026 | 163.44 | 163.44 | 163.44 | 163.44 | 163.44 | 0.63% |
| Jan 30, 2026 | 162.41 | 162.41 | 162.41 | 162.41 | 162.41 | -1.56% |
| Jan 29, 2026 | 164.98 | 164.98 | 164.98 | 164.98 | 164.98 | -0.49% |
| Jan 28, 2026 | 165.79 | 165.79 | 165.79 | 165.79 | 165.79 | -0.47% |
| Jan 27, 2026 | 166.57 | 166.57 | 166.57 | 166.57 | 166.57 | 0.19% |
| Jan 26, 2026 | 166.26 | 166.26 | 166.26 | 166.26 | 166.26 | -0.19% |
| Jan 23, 2026 | 166.57 | 166.57 | 166.57 | 166.57 | 166.57 | -1.27% |
| Jan 22, 2026 | 168.72 | 168.72 | 168.72 | 168.72 | 168.72 | 0.61% |
| Jan 21, 2026 | 167.69 | 167.69 | 167.69 | 167.69 | 167.69 | 1.52% |
| Jan 20, 2026 | 165.18 | 165.18 | 165.18 | 165.18 | 165.18 | -1.58% |
| Jan 16, 2026 | 167.84 | 167.84 | 167.84 | 167.84 | 167.84 | -0.01% |
| Jan 15, 2026 | 167.85 | 167.85 | 167.85 | 167.85 | 167.85 | 0.76% |
| Jan 14, 2026 | 166.59 | 166.59 | 166.59 | 166.59 | 166.59 | 0.16% |
| Jan 13, 2026 | 166.32 | 166.32 | 166.32 | 166.32 | 166.32 | -0.03% |
| Jan 12, 2026 | 166.37 | 166.37 | 166.37 | 166.37 | 166.37 | 0.23% |
| Jan 9, 2026 | 165.99 | 165.99 | 165.99 | 165.99 | 165.99 | 0.69% |
| Jan 8, 2026 | 164.86 | 164.86 | 164.86 | 164.86 | 164.86 | 0.27% |
| Jan 7, 2026 | 164.41 | 164.41 | 164.41 | 164.41 | 164.41 | -0.42% |
| Jan 6, 2026 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | 1.31% |
| Jan 5, 2026 | 162.96 | 162.96 | 162.96 | 162.96 | 162.96 | 1.47% |
| Jan 2, 2026 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | 1.25% |
| Dec 31, 2025 | 158.62 | 158.62 | 158.62 | 158.62 | 158.62 | -0.94% |
| Dec 30, 2025 | 160.13 | 160.13 | 160.13 | 160.13 | 160.13 | -0.46% |
| Dec 29, 2025 | 160.87 | 160.87 | 160.87 | 160.87 | 160.87 | -0.60% |
| Dec 26, 2025 | 161.84 | 161.84 | 161.84 | 161.84 | 161.84 | -0.25% |
| Dec 24, 2025 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | 0.21% |
| Dec 23, 2025 | 161.91 | 161.91 | 161.91 | 161.91 | 161.91 | -0.58% |