Vanguard Extended Market Index Fund Admiral Shares (VEXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
161.84
-0.41 (-0.25%)
At close: Dec 26, 2025
VEXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 22, 2025 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | 0.84% |
| Dec 19, 2025 | 160.99 | 160.99 | 160.99 | 161.49 | 160.99 | 1.04% |
| Dec 18, 2025 | 159.33 | 159.33 | 159.33 | 159.82 | 159.33 | 0.68% |
| Dec 17, 2025 | 158.25 | 158.25 | 158.25 | 158.74 | 158.25 | -0.95% |
| Dec 16, 2025 | 159.78 | 159.78 | 159.78 | 160.27 | 159.78 | -0.32% |
| Dec 15, 2025 | 160.28 | 160.28 | 160.28 | 160.78 | 160.28 | -0.86% |
| Dec 12, 2025 | 161.68 | 161.68 | 161.68 | 162.18 | 161.68 | -1.62% |
| Dec 11, 2025 | 164.34 | 164.34 | 164.34 | 164.85 | 164.34 | 0.88% |
| Dec 10, 2025 | 162.91 | 162.91 | 162.91 | 163.41 | 162.91 | 1.36% |
| Dec 9, 2025 | 160.72 | 160.72 | 160.72 | 161.22 | 160.72 | -0.07% |
| Dec 8, 2025 | 160.83 | 160.83 | 160.83 | 161.33 | 160.83 | -0.16% |
| Dec 5, 2025 | 161.09 | 161.09 | 161.09 | 161.59 | 161.09 | -0.07% |
| Dec 4, 2025 | 161.21 | 161.21 | 161.21 | 161.71 | 161.21 | 0.51% |
| Dec 3, 2025 | 160.39 | 160.39 | 160.39 | 160.89 | 160.39 | 1.39% |
| Dec 2, 2025 | 158.20 | 158.20 | 158.20 | 158.69 | 158.20 | -0.01% |
| Dec 1, 2025 | 158.21 | 158.21 | 158.21 | 158.70 | 158.21 | -0.78% |
| Nov 28, 2025 | 159.45 | 159.45 | 159.45 | 159.94 | 159.45 | 0.76% |
| Nov 26, 2025 | 158.25 | 158.25 | 158.25 | 158.74 | 158.25 | 0.73% |
| Nov 25, 2025 | 157.10 | 157.10 | 157.10 | 157.59 | 157.10 | 1.97% |
| Nov 24, 2025 | 154.07 | 154.07 | 154.07 | 154.55 | 154.07 | 1.69% |
| Nov 21, 2025 | 151.51 | 151.51 | 151.51 | 151.98 | 151.51 | 2.01% |
| Nov 20, 2025 | 148.52 | 148.52 | 148.52 | 148.98 | 148.52 | -2.05% |
| Nov 19, 2025 | 151.63 | 151.63 | 151.63 | 152.10 | 151.63 | 0.01% |
| Nov 18, 2025 | 151.62 | 151.62 | 151.62 | 152.09 | 151.62 | 0.14% |
| Nov 17, 2025 | 151.41 | 151.41 | 151.41 | 151.88 | 151.41 | -1.92% |
| Nov 14, 2025 | 154.38 | 154.38 | 154.38 | 154.86 | 154.38 | -0.14% |
| Nov 13, 2025 | 154.60 | 154.60 | 154.60 | 155.08 | 154.60 | -2.64% |
| Nov 12, 2025 | 158.79 | 158.79 | 158.79 | 159.28 | 158.79 | -0.06% |
| Nov 11, 2025 | 158.89 | 158.89 | 158.89 | 159.38 | 158.89 | -0.03% |
| Nov 10, 2025 | 158.93 | 158.93 | 158.93 | 159.42 | 158.93 | 1.06% |
| Nov 7, 2025 | 157.26 | 157.26 | 157.26 | 157.75 | 157.26 | 1.01% |
| Nov 6, 2025 | 155.70 | 155.70 | 155.70 | 156.18 | 155.70 | -1.63% |
| Nov 5, 2025 | 158.27 | 158.27 | 158.27 | 158.76 | 158.27 | 1.03% |
| Nov 4, 2025 | 156.66 | 156.66 | 156.66 | 157.14 | 156.66 | -1.84% |
| Nov 3, 2025 | 159.59 | 159.59 | 159.59 | 160.08 | 159.59 | -0.39% |
| Oct 31, 2025 | 160.22 | 160.22 | 160.22 | 160.71 | 160.21 | 1.14% |
| Oct 30, 2025 | 158.41 | 158.41 | 158.41 | 158.90 | 158.41 | -1.25% |
| Oct 29, 2025 | 160.41 | 160.41 | 160.41 | 160.91 | 160.41 | -0.66% |
| Oct 28, 2025 | 161.48 | 161.48 | 161.48 | 161.98 | 161.48 | -0.73% |
| Oct 27, 2025 | 162.67 | 162.67 | 162.67 | 163.17 | 162.67 | 0.66% |
| Oct 24, 2025 | 161.60 | 161.60 | 161.60 | 162.10 | 161.60 | 0.92% |
| Oct 23, 2025 | 160.13 | 160.13 | 160.13 | 160.62 | 160.12 | 1.41% |
| Oct 22, 2025 | 157.90 | 157.90 | 157.90 | 158.39 | 157.90 | -1.55% |
| Oct 21, 2025 | 160.39 | 160.39 | 160.39 | 160.89 | 160.39 | 0.09% |
| Oct 20, 2025 | 160.25 | 160.25 | 160.25 | 160.74 | 160.24 | 1.53% |
| Oct 17, 2025 | 157.82 | 157.82 | 157.82 | 158.31 | 157.82 | -0.23% |
| Oct 16, 2025 | 158.18 | 158.18 | 158.18 | 158.67 | 158.18 | -1.60% |