Vanguard Extended Market Index Fund Admiral Shares (VEXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
160.89
+2.20 (1.39%)
At close: Dec 3, 2025
VEXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 160.89 | 160.89 | 160.89 | 160.89 | - | - |
| Dec 3, 2025 | 160.89 | 160.89 | 160.89 | 160.89 | 160.89 | 1.39% |
| Dec 2, 2025 | 158.69 | 158.69 | 158.69 | 158.69 | 158.69 | -0.01% |
| Dec 1, 2025 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | -0.78% |
| Nov 28, 2025 | 159.94 | 159.94 | 159.94 | 159.94 | 159.94 | 0.76% |
| Nov 26, 2025 | 158.74 | 158.74 | 158.74 | 158.74 | 158.74 | 0.73% |
| Nov 25, 2025 | 157.59 | 157.59 | 157.59 | 157.59 | 157.59 | 1.97% |
| Nov 24, 2025 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | 1.69% |
| Nov 21, 2025 | 151.98 | 151.98 | 151.98 | 151.98 | 151.98 | 2.01% |
| Nov 20, 2025 | 148.98 | 148.98 | 148.98 | 148.98 | 148.98 | -2.05% |
| Nov 19, 2025 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | 0.01% |
| Nov 18, 2025 | 152.09 | 152.09 | 152.09 | 152.09 | 152.09 | 0.14% |
| Nov 17, 2025 | 151.88 | 151.88 | 151.88 | 151.88 | 151.88 | -1.92% |
| Nov 14, 2025 | 154.86 | 154.86 | 154.86 | 154.86 | 154.86 | -0.14% |
| Nov 13, 2025 | 155.08 | 155.08 | 155.08 | 155.08 | 155.08 | -2.64% |
| Nov 12, 2025 | 159.28 | 159.28 | 159.28 | 159.28 | 159.28 | -0.06% |
| Nov 11, 2025 | 159.38 | 159.38 | 159.38 | 159.38 | 159.38 | -0.03% |
| Nov 10, 2025 | 159.42 | 159.42 | 159.42 | 159.42 | 159.42 | 1.06% |
| Nov 7, 2025 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | 1.01% |
| Nov 6, 2025 | 156.18 | 156.18 | 156.18 | 156.18 | 156.18 | -1.63% |
| Nov 5, 2025 | 158.76 | 158.76 | 158.76 | 158.76 | 158.76 | 1.03% |
| Nov 4, 2025 | 157.14 | 157.14 | 157.14 | 157.14 | 157.14 | -1.84% |
| Nov 3, 2025 | 160.08 | 160.08 | 160.08 | 160.08 | 160.08 | -0.39% |
| Oct 31, 2025 | 160.71 | 160.71 | 160.71 | 160.71 | 160.71 | 1.14% |
| Oct 30, 2025 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | -1.25% |
| Oct 29, 2025 | 160.91 | 160.91 | 160.91 | 160.91 | 160.91 | -0.66% |
| Oct 28, 2025 | 161.98 | 161.98 | 161.98 | 161.98 | 161.98 | -0.73% |
| Oct 27, 2025 | 163.17 | 163.17 | 163.17 | 163.17 | 163.17 | 0.66% |
| Oct 24, 2025 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | 0.92% |
| Oct 23, 2025 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | 1.41% |
| Oct 22, 2025 | 158.39 | 158.39 | 158.39 | 158.39 | 158.39 | -1.55% |
| Oct 21, 2025 | 160.89 | 160.89 | 160.89 | 160.89 | 160.89 | 0.09% |
| Oct 20, 2025 | 160.74 | 160.74 | 160.74 | 160.74 | 160.74 | 1.53% |
| Oct 17, 2025 | 158.31 | 158.31 | 158.31 | 158.31 | 158.31 | -0.23% |
| Oct 16, 2025 | 158.67 | 158.67 | 158.67 | 158.67 | 158.67 | -1.60% |
| Oct 15, 2025 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | 0.54% |
| Oct 14, 2025 | 160.38 | 160.38 | 160.38 | 160.38 | 160.38 | 0.83% |
| Oct 13, 2025 | 159.06 | 159.06 | 159.06 | 159.06 | 159.06 | 2.29% |
| Oct 10, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | -3.09% |
| Oct 9, 2025 | 160.46 | 160.46 | 160.46 | 160.46 | 160.46 | -0.59% |
| Oct 8, 2025 | 161.42 | 161.42 | 161.42 | 161.42 | 161.42 | 1.17% |
| Oct 7, 2025 | 159.56 | 159.56 | 159.56 | 159.56 | 159.56 | -1.18% |
| Oct 6, 2025 | 161.47 | 161.47 | 161.47 | 161.47 | 161.47 | 0.38% |
| Oct 3, 2025 | 160.86 | 160.86 | 160.86 | 160.86 | 160.86 | 0.29% |
| Oct 2, 2025 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | 0.70% |
| Oct 1, 2025 | 159.28 | 159.28 | 159.28 | 159.28 | 159.28 | 0.26% |
| Sep 30, 2025 | 158.86 | 158.86 | 158.86 | 158.86 | 158.86 | -0.15% |
| Sep 29, 2025 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | 0.23% |
| Sep 26, 2025 | 158.73 | 158.73 | 158.73 | 158.73 | 158.73 | 0.91% |
| Sep 25, 2025 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | -0.91% |