Vanguard Extended Market Index Fund Admiral Shares (VEXAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
143.16
+1.79 (1.27%)
Jun 6, 2025, 4:00 PM EDT
VEXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 143.16 | 143.16 | 143.16 | 143.16 | - | 1.27% |
| Jun 5, 2025 | 141.37 | 141.37 | 141.37 | 141.37 | 141.37 | -0.01% |
| Jun 4, 2025 | 141.38 | 141.38 | 141.38 | 141.38 | 141.38 | 0.06% |
| Jun 3, 2025 | 141.29 | 141.29 | 141.29 | 141.29 | 141.29 | 1.41% |
| Jun 2, 2025 | 139.33 | 139.33 | 139.33 | 139.33 | 139.33 | 0.13% |
| May 30, 2025 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | -0.16% |
| May 29, 2025 | 139.37 | 139.37 | 139.37 | 139.37 | 139.37 | 0.24% |
| May 28, 2025 | 139.04 | 139.04 | 139.04 | 139.04 | 139.04 | -0.88% |
| May 27, 2025 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | 2.32% |
| May 23, 2025 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | -0.41% |
| May 22, 2025 | 137.67 | 137.67 | 137.67 | 137.67 | 137.67 | 0.23% |
| May 21, 2025 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | -2.67% |
| May 20, 2025 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | -0.18% |
| May 19, 2025 | 141.38 | 141.38 | 141.38 | 141.38 | 141.38 | -0.28% |
| May 16, 2025 | 141.77 | 141.77 | 141.77 | 141.77 | 141.77 | 1.01% |
| May 15, 2025 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | 0.01% |
| May 14, 2025 | 140.34 | 140.34 | 140.34 | 140.34 | 140.34 | -0.29% |
| May 13, 2025 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | 0.90% |
| May 12, 2025 | 139.49 | 139.49 | 139.49 | 139.49 | 139.49 | 3.73% |
| May 9, 2025 | 134.47 | 134.47 | 134.47 | 134.47 | 134.47 | -0.07% |
| May 8, 2025 | 134.57 | 134.57 | 134.57 | 134.57 | 134.57 | 1.85% |
| May 7, 2025 | 132.12 | 132.12 | 132.12 | 132.12 | 132.12 | 0.33% |
| May 6, 2025 | 131.69 | 131.69 | 131.69 | 131.69 | 131.69 | -0.88% |
| May 5, 2025 | 132.86 | 132.86 | 132.86 | 132.86 | 132.86 | -0.42% |
| May 2, 2025 | 133.42 | 133.42 | 133.42 | 133.42 | 133.42 | 2.22% |
| May 1, 2025 | 130.52 | 130.52 | 130.52 | 130.52 | 130.52 | 0.57% |
| Apr 30, 2025 | 129.78 | 129.78 | 129.78 | 129.78 | 129.78 | -0.45% |
| Apr 29, 2025 | 130.37 | 130.37 | 130.37 | 130.37 | 130.37 | 0.63% |
| Apr 28, 2025 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | 0.43% |
| Apr 25, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.19% |
| Apr 24, 2025 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | 2.52% |
| 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% |