Vanguard Extended Market Index Fund Admiral Shares (VEXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
152.52
-3.08 (-1.98%)
Mar 27, 2026, 4:00 PM EST
VEXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 152.52 | 152.52 | 152.52 | 152.52 | 152.52 | -1.98% |
| Mar 26, 2026 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | -1.56% |
| Mar 25, 2026 | 158.06 | 158.06 | 158.06 | 158.06 | 158.06 | 1.14% |
| Mar 24, 2026 | 156.28 | 156.28 | 156.28 | 156.28 | 156.28 | -0.21% |
| Mar 23, 2026 | 156.61 | 156.61 | 156.61 | 156.61 | 156.11 | 2.05% |
| Mar 20, 2026 | 153.46 | 153.46 | 153.46 | 153.46 | 152.97 | -2.22% |
| Mar 19, 2026 | 156.95 | 156.95 | 156.95 | 156.95 | 156.45 | 0.36% |
| Mar 18, 2026 | 156.38 | 156.38 | 156.38 | 156.38 | 155.89 | -1.27% |
| Mar 17, 2026 | 158.39 | 158.39 | 158.39 | 158.39 | 157.89 | 0.87% |
| Mar 16, 2026 | 157.02 | 157.02 | 157.02 | 157.02 | 156.52 | 1.02% |
| Mar 13, 2026 | 155.43 | 155.43 | 155.43 | 155.43 | 154.94 | -0.26% |
| Mar 12, 2026 | 155.83 | 155.83 | 155.83 | 155.83 | 155.34 | -2.18% |
| Mar 11, 2026 | 159.31 | 159.31 | 159.31 | 159.31 | 158.81 | -0.14% |
| Mar 10, 2026 | 159.54 | 159.54 | 159.54 | 159.54 | 159.04 | -0.47% |
| Mar 9, 2026 | 160.30 | 160.30 | 160.30 | 160.30 | 159.79 | 1.03% |
| Mar 6, 2026 | 158.66 | 158.66 | 158.66 | 158.66 | 158.16 | -1.90% |
| Mar 5, 2026 | 161.73 | 161.73 | 161.73 | 161.73 | 161.22 | -1.32% |
| Mar 4, 2026 | 163.90 | 163.90 | 163.90 | 163.90 | 163.38 | 0.78% |
| Mar 3, 2026 | 162.63 | 162.63 | 162.63 | 162.63 | 162.12 | -1.72% |
| Mar 2, 2026 | 165.48 | 165.48 | 165.48 | 165.48 | 164.96 | 0.82% |
| Feb 27, 2026 | 164.14 | 164.14 | 164.14 | 164.14 | 163.62 | -1.30% |
| Feb 26, 2026 | 166.31 | 166.31 | 166.31 | 166.31 | 165.78 | 0.67% |
| Feb 25, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 164.68 | 0.58% |
| Feb 24, 2026 | 164.24 | 164.24 | 164.24 | 164.24 | 163.72 | 1.30% |
| Feb 23, 2026 | 162.14 | 162.14 | 162.14 | 162.14 | 161.63 | -1.96% |
| Feb 20, 2026 | 165.38 | 165.38 | 165.38 | 165.38 | 164.86 | -0.04% |
| Feb 19, 2026 | 165.45 | 165.45 | 165.45 | 165.45 | 164.93 | 0.15% |
| Feb 18, 2026 | 165.21 | 165.21 | 165.21 | 165.21 | 164.69 | 0.69% |
| Feb 17, 2026 | 164.07 | 164.07 | 164.07 | 164.07 | 163.55 | 0.03% |
| Feb 13, 2026 | 164.02 | 164.02 | 164.02 | 164.02 | 163.50 | 1.04% |
| Feb 12, 2026 | 162.33 | 162.33 | 162.33 | 162.33 | 161.82 | -1.95% |
| Feb 11, 2026 | 165.56 | 165.56 | 165.56 | 165.56 | 165.04 | -0.51% |
| Feb 10, 2026 | 166.41 | 166.41 | 166.41 | 166.41 | 165.88 | -0.09% |
| Feb 9, 2026 | 166.56 | 166.56 | 166.56 | 166.56 | 166.03 | 0.68% |
| Feb 6, 2026 | 165.44 | 165.44 | 165.44 | 165.44 | 164.92 | 3.57% |
| Feb 5, 2026 | 159.73 | 159.73 | 159.73 | 159.73 | 159.22 | -1.70% |
| Feb 4, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 161.99 | -0.38% |
| Feb 3, 2026 | 163.12 | 163.12 | 163.12 | 163.12 | 162.60 | -0.20% |
| Feb 2, 2026 | 163.44 | 163.44 | 163.44 | 163.44 | 162.92 | 0.63% |
| Jan 30, 2026 | 162.41 | 162.41 | 162.41 | 162.41 | 161.90 | -1.56% |
| Jan 29, 2026 | 164.98 | 164.98 | 164.98 | 164.98 | 164.46 | -0.49% |
| Jan 28, 2026 | 165.79 | 165.79 | 165.79 | 165.79 | 165.27 | -0.47% |
| Jan 27, 2026 | 166.57 | 166.57 | 166.57 | 166.57 | 166.04 | 0.19% |
| Jan 26, 2026 | 166.26 | 166.26 | 166.26 | 166.26 | 165.73 | -0.19% |
| Jan 23, 2026 | 166.57 | 166.57 | 166.57 | 166.57 | 166.04 | -1.27% |
| Jan 22, 2026 | 168.72 | 168.72 | 168.72 | 168.72 | 168.19 | 0.61% |
| Jan 21, 2026 | 167.69 | 167.69 | 167.69 | 167.69 | 167.16 | 1.52% |
| Jan 20, 2026 | 165.18 | 165.18 | 165.18 | 165.18 | 164.66 | -1.58% |
| Jan 16, 2026 | 167.84 | 167.84 | 167.84 | 167.84 | 167.31 | -0.01% |
| Jan 15, 2026 | 167.85 | 167.85 | 167.85 | 167.85 | 167.32 | 0.76% |