Vanguard Extended Market Index Fund Admiral Shares (VEXAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
146.28
+1.81 (1.25%)
Dec 20, 2024, 8:01 PM EST
VEXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 146.28 | 146.28 | 146.28 | 146.28 | 146.28 | 1.25% |
| Dec 19, 2024 | 144.47 | 144.47 | 144.47 | 144.47 | 144.47 | -0.29% |
| Dec 18, 2024 | 144.89 | 144.89 | 144.89 | 144.89 | 144.89 | -4.40% |
| Dec 17, 2024 | 151.56 | 151.56 | 151.56 | 151.56 | 151.56 | -1.16% |
| Dec 16, 2024 | 153.34 | 153.34 | 153.34 | 153.34 | 153.34 | 0.61% |
| Dec 13, 2024 | 152.41 | 152.41 | 152.41 | 152.41 | 152.41 | -0.42% |
| Dec 12, 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | -0.87% |
| Dec 11, 2024 | 154.39 | 154.39 | 154.39 | 154.39 | 154.39 | 0.92% |
| Dec 10, 2024 | 152.98 | 152.98 | 152.98 | 152.98 | 152.98 | -0.98% |
| Dec 9, 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | -1.21% |
| Dec 6, 2024 | 156.39 | 156.39 | 156.39 | 156.39 | 156.39 | 0.63% |
| Dec 5, 2024 | 155.41 | 155.41 | 155.41 | 155.41 | 155.41 | -1.05% |
| Dec 4, 2024 | 157.06 | 157.06 | 157.06 | 157.06 | 157.06 | 1.19% |
| Dec 3, 2024 | 155.22 | 155.22 | 155.22 | 155.22 | 155.22 | -0.16% |
| Dec 2, 2024 | 155.47 | 155.47 | 155.47 | 155.47 | 155.47 | - |
| Nov 29, 2024 | 155.47 | 155.47 | 155.47 | 155.47 | 155.47 | 0.27% |
| Nov 27, 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | -0.14% |
| Nov 26, 2024 | 155.26 | 155.26 | 155.26 | 155.26 | 155.26 | -0.62% |
| Nov 25, 2024 | 156.23 | 156.23 | 156.23 | 156.23 | 156.23 | 1.25% |
| Nov 22, 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | 1.71% |
| Nov 21, 2024 | 151.71 | 151.71 | 151.71 | 151.71 | 151.71 | 1.70% |
| Nov 20, 2024 | 149.17 | 149.17 | 149.17 | 149.17 | 149.17 | 0.40% |
| Nov 19, 2024 | 148.57 | 148.57 | 148.57 | 148.57 | 148.57 | 0.95% |
| Nov 18, 2024 | 147.17 | 147.17 | 147.17 | 147.17 | 147.17 | 0.51% |
| Nov 15, 2024 | 146.43 | 146.43 | 146.43 | 146.43 | 146.43 | -1.29% |
| Nov 14, 2024 | 148.34 | 148.34 | 148.34 | 148.34 | 148.34 | -1.15% |
| Nov 13, 2024 | 150.06 | 150.06 | 150.06 | 150.06 | 150.06 | -0.68% |
| Nov 12, 2024 | 151.08 | 151.08 | 151.08 | 151.08 | 151.08 | -1.05% |
| Nov 11, 2024 | 152.69 | 152.69 | 152.69 | 152.69 | 152.69 | 1.60% |
| Nov 8, 2024 | 150.29 | 150.29 | 150.29 | 150.29 | 150.29 | 0.69% |
| Nov 7, 2024 | 149.26 | 149.26 | 149.26 | 149.26 | 149.26 | 0.36% |
| Nov 6, 2024 | 148.73 | 148.73 | 148.73 | 148.73 | 148.73 | 4.71% |
| Nov 5, 2024 | 142.04 | 142.04 | 142.04 | 142.04 | 142.04 | 1.75% |
| Nov 4, 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 0.12% |
| Nov 1, 2024 | 139.43 | 139.43 | 139.43 | 139.43 | 139.43 | 0.40% |
| Oct 31, 2024 | 138.88 | 138.88 | 138.88 | 138.88 | 138.88 | -1.43% |
| Oct 30, 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | -0.04% |
| Oct 29, 2024 | 140.96 | 140.96 | 140.96 | 140.96 | 140.96 | 0.09% |
| Oct 28, 2024 | 140.83 | 140.83 | 140.83 | 140.83 | 140.83 | 1.27% |
| Oct 25, 2024 | 139.07 | 139.07 | 139.07 | 139.07 | 139.07 | -0.43% |
| Oct 24, 2024 | 139.67 | 139.67 | 139.67 | 139.67 | 139.67 | 0.42% |
| Oct 23, 2024 | 139.08 | 139.08 | 139.08 | 139.08 | 139.08 | -0.78% |
| Oct 22, 2024 | 140.18 | 140.18 | 140.18 | 140.18 | 140.18 | -0.48% |
| Oct 21, 2024 | 140.85 | 140.85 | 140.85 | 140.85 | 140.85 | -1.14% |
| Oct 18, 2024 | 142.47 | 142.47 | 142.47 | 142.47 | 142.47 | 0.19% |
| Oct 17, 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | -0.04% |
| Oct 16, 2024 | 142.26 | 142.26 | 142.26 | 142.26 | 142.26 | 1.07% |
| Oct 15, 2024 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | -0.16% |
| Oct 14, 2024 | 140.97 | 140.97 | 140.97 | 140.97 | 140.97 | 0.64% |
| Oct 11, 2024 | 140.07 | 140.07 | 140.07 | 140.07 | 140.07 | 1.74% |
| Oct 10, 2024 | 137.67 | 137.67 | 137.67 | 137.67 | 137.67 | -0.19% |
| Oct 9, 2024 | 137.93 | 137.93 | 137.93 | 137.93 | 137.93 | 0.62% |
| Oct 8, 2024 | 137.08 | 137.08 | 137.08 | 137.08 | 137.08 | 0.26% |
| Oct 7, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | -0.86% |
| Oct 4, 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | 1.45% |
| Oct 3, 2024 | 135.93 | 135.93 | 135.93 | 135.93 | 135.93 | -0.42% |
| Oct 2, 2024 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 0.06% |
| Oct 1, 2024 | 136.42 | 136.42 | 136.42 | 136.42 | 136.42 | -1.17% |
| Sep 30, 2024 | 138.04 | 138.04 | 138.04 | 138.04 | 138.04 | 0.11% |
| Sep 27, 2024 | 137.89 | 137.89 | 137.89 | 137.89 | 137.89 | 0.04% |
| Sep 26, 2024 | 137.83 | 137.83 | 137.83 | 137.83 | 137.46 | 0.70% |
| Sep 25, 2024 | 136.87 | 136.87 | 136.87 | 136.87 | 136.50 | -0.91% |
| Sep 24, 2024 | 138.13 | 138.13 | 138.13 | 138.13 | 137.76 | 0.19% |
| Sep 23, 2024 | 137.87 | 137.87 | 137.87 | 137.87 | 137.50 | 0.06% |
| Sep 20, 2024 | 137.79 | 137.79 | 137.79 | 137.79 | 137.42 | -0.71% |
| Sep 19, 2024 | 138.78 | 138.78 | 138.78 | 138.78 | 138.41 | 2.02% |
| Sep 18, 2024 | 136.03 | 136.03 | 136.03 | 136.03 | 135.67 | 0.03% |
| Sep 17, 2024 | 135.99 | 135.99 | 135.99 | 135.99 | 135.63 | 0.52% |
| Sep 16, 2024 | 135.29 | 135.29 | 135.29 | 135.29 | 134.93 | 0.56% |
| Sep 13, 2024 | 134.53 | 134.53 | 134.53 | 134.53 | 134.17 | 1.85% |
| Sep 12, 2024 | 132.08 | 132.08 | 132.08 | 132.08 | 131.73 | 0.99% |
| Sep 11, 2024 | 130.79 | 130.79 | 130.79 | 130.79 | 130.44 | 0.69% |
| Sep 10, 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.55 | 0.02% |
| Sep 9, 2024 | 129.88 | 129.88 | 129.88 | 129.88 | 129.53 | 0.61% |
| Sep 6, 2024 | 129.09 | 129.09 | 129.09 | 129.09 | 128.75 | -1.69% |
| Sep 5, 2024 | 131.31 | 131.31 | 131.31 | 131.31 | 130.96 | -0.52% |
| Sep 4, 2024 | 131.99 | 131.99 | 131.99 | 131.99 | 131.64 | -0.31% |
| Sep 3, 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.05 | -2.86% |
| Aug 30, 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 135.94 | 0.76% |
| Aug 29, 2024 | 135.27 | 135.27 | 135.27 | 135.27 | 134.91 | 0.60% |
| Aug 28, 2024 | 134.46 | 134.46 | 134.46 | 134.46 | 134.10 | -0.75% |
| Aug 27, 2024 | 135.47 | 135.47 | 135.47 | 135.47 | 135.11 | -0.36% |
| Aug 26, 2024 | 135.96 | 135.96 | 135.96 | 135.96 | 135.60 | -0.26% |
| Aug 23, 2024 | 136.31 | 136.31 | 136.31 | 136.31 | 135.95 | 2.56% |
| Aug 22, 2024 | 132.91 | 132.91 | 132.91 | 132.91 | 132.56 | -0.97% |
| Aug 21, 2024 | 134.21 | 134.21 | 134.21 | 134.21 | 133.85 | 1.37% |
| Aug 20, 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.05 | -0.96% |
| Aug 19, 2024 | 133.69 | 133.69 | 133.69 | 133.69 | 133.33 | 1.10% |
| Aug 16, 2024 | 132.23 | 132.23 | 132.23 | 132.23 | 131.88 | 0.23% |
| Aug 15, 2024 | 131.92 | 131.92 | 131.92 | 131.92 | 131.57 | 2.22% |
| Aug 14, 2024 | 129.06 | 129.06 | 129.06 | 129.06 | 128.72 | -0.07% |
| Aug 13, 2024 | 129.15 | 129.15 | 129.15 | 129.15 | 128.81 | 1.77% |
| Aug 12, 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.56 | -0.77% |
| Aug 9, 2024 | 127.89 | 127.89 | 127.89 | 127.89 | 127.55 | 0.13% |
| Aug 8, 2024 | 127.73 | 127.73 | 127.73 | 127.73 | 127.39 | 2.68% |
| Aug 7, 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.07 | -1.14% |
| Aug 6, 2024 | 125.84 | 125.84 | 125.84 | 125.84 | 125.50 | 1.15% |
| Aug 5, 2024 | 124.41 | 124.41 | 124.41 | 124.41 | 124.08 | -2.94% |
| Aug 2, 2024 | 128.18 | 128.18 | 128.18 | 128.18 | 127.84 | -3.25% |
| Aug 1, 2024 | 132.48 | 132.48 | 132.48 | 132.48 | 132.13 | -2.57% |