Skip to main content
Vanguard Extended Market Index Fund Admiral Shares (VEXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
138.88
-2.02 (-1.43%)
Oct 31, 2024, 8:01 PM EDT

VEXAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 31, 2024138.88138.88138.88138.88138.88-1.43%
Oct 30, 2024140.90140.90140.90140.90140.90-0.04%
Oct 29, 2024140.96140.96140.96140.96140.960.09%
Oct 28, 2024140.83140.83140.83140.83140.831.27%
Oct 25, 2024139.07139.07139.07139.07139.07-0.43%
Oct 24, 2024139.67139.67139.67139.67139.670.42%
Oct 23, 2024139.08139.08139.08139.08139.08-0.78%
Oct 22, 2024140.18140.18140.18140.18140.18-0.48%
Oct 21, 2024140.85140.85140.85140.85140.85-1.14%
Oct 18, 2024142.47142.47142.47142.47142.470.19%
Oct 17, 2024142.20142.20142.20142.20142.20-0.04%
Oct 16, 2024142.26142.26142.26142.26142.261.07%
Oct 15, 2024140.75140.75140.75140.75140.75-0.16%
Oct 14, 2024140.97140.97140.97140.97140.970.64%
Oct 11, 2024140.07140.07140.07140.07140.071.74%
Oct 10, 2024137.67137.67137.67137.67137.67-0.19%
Oct 9, 2024137.93137.93137.93137.93137.930.62%
Oct 8, 2024137.08137.08137.08137.08137.080.26%
Oct 7, 2024136.72136.72136.72136.72136.72-0.86%
Oct 4, 2024137.90137.90137.90137.90137.901.45%
Oct 3, 2024135.93135.93135.93135.93135.93-0.42%
Oct 2, 2024136.50136.50136.50136.50136.500.06%
Oct 1, 2024136.42136.42136.42136.42136.42-1.17%
Sep 30, 2024138.04138.04138.04138.04138.040.11%
Sep 27, 2024137.89137.89137.89137.89137.890.04%
Sep 26, 2024137.83137.83137.83137.83137.830.70%
Sep 25, 2024136.87136.87136.87136.87136.87-0.91%
Sep 24, 2024138.13138.13138.13138.13138.130.19%
Sep 23, 2024137.87137.87137.87137.87137.870.06%
Sep 20, 2024137.79137.79137.79137.79137.79-0.71%
Sep 19, 2024138.78138.78138.78138.78138.782.02%
Sep 18, 2024136.03136.03136.03136.03136.030.03%
Sep 17, 2024135.99135.99135.99135.99135.990.52%
Sep 16, 2024135.29135.29135.29135.29135.290.56%
Sep 13, 2024134.53134.53134.53134.53134.531.85%
Sep 12, 2024132.08132.08132.08132.08132.080.99%
Sep 11, 2024130.79130.79130.79130.79130.790.69%
Sep 10, 2024129.90129.90129.90129.90129.900.02%
Sep 9, 2024129.88129.88129.88129.88129.880.61%
Sep 6, 2024129.09129.09129.09129.09129.09-1.69%
Sep 5, 2024131.31131.31131.31131.31131.31-0.52%
Sep 4, 2024131.99131.99131.99131.99131.99-0.31%
Sep 3, 2024132.40132.40132.40132.40132.40-2.86%
Aug 30, 2024136.30136.30136.30136.30136.300.76%
Aug 29, 2024135.27135.27135.27135.27135.270.60%
Aug 28, 2024134.46134.46134.46134.46134.46-0.75%
Aug 27, 2024135.47135.47135.47135.47135.47-0.36%
Aug 26, 2024135.96135.96135.96135.96135.96-0.26%
Aug 23, 2024136.31136.31136.31136.31136.312.56%
Aug 22, 2024132.91132.91132.91132.91132.91-0.97%
Aug 21, 2024134.21134.21134.21134.21134.211.37%
Aug 20, 2024132.40132.40132.40132.40132.40-0.96%
Aug 19, 2024133.69133.69133.69133.69133.691.10%
Aug 16, 2024132.23132.23132.23132.23132.230.23%
Aug 15, 2024131.92131.92131.92131.92131.922.22%
Aug 14, 2024129.06129.06129.06129.06129.06-0.07%
Aug 13, 2024129.15129.15129.15129.15129.151.77%
Aug 12, 2024126.90126.90126.90126.90126.90-0.77%
Aug 9, 2024127.89127.89127.89127.89127.890.13%
Aug 8, 2024127.73127.73127.73127.73127.732.68%
Aug 7, 2024124.40124.40124.40124.40124.40-1.14%
Aug 6, 2024125.84125.84125.84125.84125.841.15%
Aug 5, 2024124.41124.41124.41124.41124.41-2.94%
Aug 2, 2024128.18128.18128.18128.18128.18-3.25%
Aug 1, 2024132.48132.48132.48132.48132.48-2.57%
Jul 31, 2024135.97135.97135.97135.97135.970.73%
Jul 30, 2024134.99134.99134.99134.99134.990.03%
Jul 29, 2024134.95134.95134.95134.95134.95-0.48%
Jul 26, 2024135.60135.60135.60135.60135.601.57%
Jul 25, 2024133.51133.51133.51133.51133.511.08%
Jul 24, 2024132.09132.09132.09132.09132.09-2.51%
Jul 23, 2024135.49135.49135.49135.49135.490.48%
Jul 22, 2024134.84134.84134.84134.84134.841.38%
Jul 19, 2024133.00133.00133.00133.00133.00-0.34%
Jul 18, 2024133.46133.46133.46133.46133.46-1.47%
Jul 17, 2024135.45135.45135.45135.45135.45-1.62%
Jul 16, 2024137.68137.68137.68137.68137.682.62%
Jul 15, 2024134.17134.17134.17134.17134.171.17%
Jul 12, 2024132.62132.62132.62132.62132.621.01%
Jul 11, 2024131.29131.29131.29131.29131.292.34%
Jul 10, 2024128.29128.29128.29128.29128.290.87%
Jul 9, 2024127.18127.18127.18127.18127.18-0.56%
Jul 8, 2024127.90127.90127.90127.90127.900.35%
Jul 5, 2024127.46127.46127.46127.46127.46-0.34%
Jul 3, 2024127.89127.89127.89127.89127.890.25%
Jul 2, 2024127.57127.57127.57127.57127.570.25%
Jul 1, 2024127.25127.25127.25127.25127.25-0.62%
Jun 28, 2024128.05128.05128.05128.05128.050.09%
Jun 27, 2024127.93127.93127.93127.93127.510.72%
Jun 26, 2024127.02127.02127.02127.02126.60-0.13%
Jun 25, 2024127.18127.18127.18127.18126.76-0.47%
Jun 24, 2024127.78127.78127.78127.78127.360.39%
Jun 21, 2024127.28127.28127.28127.28126.860.24%
Jun 20, 2024126.97126.97126.97126.97126.55-0.33%
Jun 18, 2024127.39127.39127.39127.39126.970.16%
Jun 17, 2024127.19127.19127.19127.19126.770.71%
Jun 14, 2024126.29126.29126.29126.29125.88-1.16%
Jun 13, 2024127.77127.77127.77127.77127.35-0.95%
Jun 12, 2024128.99128.99128.99128.99128.571.46%
Jun 11, 2024127.14127.14127.14127.14126.72-0.22%