Skip to main content
Vanguard Extended Market Index Fund Admiral Shares (VEXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
144.57
-4.57 (-3.06%)
Feb 21, 2025, 8:02 PM EST

VEXAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 21, 2025144.57144.57144.57144.57144.57-3.06%
Feb 20, 2025149.14149.14149.14149.14149.14-1.24%
Feb 19, 2025151.02151.02151.02151.02151.02-0.70%
Feb 18, 2025152.09152.09152.09152.09152.090.44%
Feb 14, 2025151.42151.42151.42151.42151.420.13%
Feb 13, 2025151.22151.22151.22151.22151.221.16%
Feb 12, 2025149.48149.48149.48149.48149.48-0.53%
Feb 11, 2025150.28150.28150.28150.28150.28-0.77%
Feb 10, 2025151.45151.45151.45151.45151.450.38%
Feb 7, 2025150.87150.87150.87150.87150.87-0.89%
Feb 6, 2025152.22152.22152.22152.22152.22-0.14%
Feb 5, 2025152.43152.43152.43152.43152.430.98%
Feb 4, 2025150.95150.95150.95150.95150.950.85%
Feb 3, 2025149.68149.68149.68149.68149.68-1.04%
Jan 31, 2025151.26151.26151.26151.26151.26-0.66%
Jan 30, 2025152.27152.27152.27152.27152.271.10%
Jan 29, 2025150.61150.61150.61150.61150.61-0.25%
Jan 28, 2025150.99150.99150.99150.99150.990.79%
Jan 27, 2025149.80149.80149.80149.80149.80-1.60%
Jan 24, 2025152.23152.23152.23152.23152.23-0.17%
Jan 23, 2025152.49152.49152.49152.49152.490.36%
Jan 22, 2025151.95151.95151.95151.95151.95-0.26%
Jan 21, 2025152.34152.34152.34152.34152.341.68%
Jan 17, 2025149.83149.83149.83149.83149.830.67%
Jan 16, 2025148.83148.83148.83148.83148.830.63%
Jan 15, 2025147.90147.90147.90147.90147.901.80%
Jan 14, 2025145.28145.28145.28145.28145.281.09%
Jan 13, 2025143.71143.71143.71143.71143.710.29%
Jan 10, 2025143.30143.30143.30143.30143.30-1.68%
Jan 8, 2025145.75145.75145.75145.75145.75-0.15%
Jan 7, 2025145.97145.97145.97145.97145.97-1.17%
Jan 6, 2025147.70147.70147.70147.70147.700.43%
Jan 3, 2025147.07147.07147.07147.07147.071.80%
Jan 2, 2025144.47144.47144.47144.47144.470.27%
Dec 31, 2024144.08144.08144.08144.08144.08-0.17%
Dec 30, 2024144.33144.33144.33144.33144.33-0.93%
Dec 27, 2024145.68145.68145.68145.68145.68-1.34%
Dec 26, 2024147.66147.66147.66147.66147.660.45%
Dec 24, 2024147.00147.00147.00147.00147.000.97%
Dec 23, 2024145.59145.59145.59145.59145.59-0.47%
Dec 20, 2024146.28146.28146.28146.28145.841.25%
Dec 19, 2024144.47144.47144.47144.47144.04-0.29%
Dec 18, 2024144.89144.89144.89144.89144.46-4.40%
Dec 17, 2024151.56151.56151.56151.56151.11-1.16%
Dec 16, 2024153.34153.34153.34153.34152.880.61%
Dec 13, 2024152.41152.41152.41152.41151.95-0.42%
Dec 12, 2024153.05153.05153.05153.05152.59-0.87%
Dec 11, 2024154.39154.39154.39154.39153.930.92%
Dec 10, 2024152.98152.98152.98152.98152.52-0.98%
Dec 9, 2024154.50154.50154.50154.50154.04-1.21%
Dec 6, 2024156.39156.39156.39156.39155.920.63%
Dec 5, 2024155.41155.41155.41155.41154.95-1.05%
Dec 4, 2024157.06157.06157.06157.06156.591.19%
Dec 3, 2024155.22155.22155.22155.22154.76-0.16%
Dec 2, 2024155.47155.47155.47155.47155.01-
Nov 29, 2024155.47155.47155.47155.47155.010.27%
Nov 27, 2024155.05155.05155.05155.05154.59-0.14%
Nov 26, 2024155.26155.26155.26155.26154.80-0.62%
Nov 25, 2024156.23156.23156.23156.23155.761.25%
Nov 22, 2024154.30154.30154.30154.30153.841.71%
Nov 21, 2024151.71151.71151.71151.71151.261.70%
Nov 20, 2024149.17149.17149.17149.17148.720.40%
Nov 19, 2024148.57148.57148.57148.57148.130.95%
Nov 18, 2024147.17147.17147.17147.17146.730.51%
Nov 15, 2024146.43146.43146.43146.43145.99-1.29%
Nov 14, 2024148.34148.34148.34148.34147.90-1.15%
Nov 13, 2024150.06150.06150.06150.06149.61-0.68%
Nov 12, 2024151.08151.08151.08151.08150.63-1.05%
Nov 11, 2024152.69152.69152.69152.69152.231.60%
Nov 8, 2024150.29150.29150.29150.29149.840.69%
Nov 7, 2024149.26149.26149.26149.26148.810.36%
Nov 6, 2024148.73148.73148.73148.73148.294.71%
Nov 5, 2024142.04142.04142.04142.04141.621.75%
Nov 4, 2024139.60139.60139.60139.60139.180.12%
Nov 1, 2024139.43139.43139.43139.43139.010.40%
Oct 31, 2024138.88138.88138.88138.88138.46-1.43%
Oct 30, 2024140.90140.90140.90140.90140.48-0.04%
Oct 29, 2024140.96140.96140.96140.96140.540.09%
Oct 28, 2024140.83140.83140.83140.83140.411.27%
Oct 25, 2024139.07139.07139.07139.07138.65-0.43%
Oct 24, 2024139.67139.67139.67139.67139.250.42%
Oct 23, 2024139.08139.08139.08139.08138.66-0.78%
Oct 22, 2024140.18140.18140.18140.18139.76-0.48%
Oct 21, 2024140.85140.85140.85140.85140.43-1.14%
Oct 18, 2024142.47142.47142.47142.47142.040.19%
Oct 17, 2024142.20142.20142.20142.20141.77-0.04%
Oct 16, 2024142.26142.26142.26142.26141.831.07%
Oct 15, 2024140.75140.75140.75140.75140.33-0.16%
Oct 14, 2024140.97140.97140.97140.97140.550.64%
Oct 11, 2024140.07140.07140.07140.07139.651.74%
Oct 10, 2024137.67137.67137.67137.67137.26-0.19%
Oct 9, 2024137.93137.93137.93137.93137.520.62%
Oct 8, 2024137.08137.08137.08137.08136.670.26%
Oct 7, 2024136.72136.72136.72136.72136.31-0.86%
Oct 4, 2024137.90137.90137.90137.90137.491.45%
Oct 3, 2024135.93135.93135.93135.93135.52-0.42%
Oct 2, 2024136.50136.50136.50136.50136.090.06%
Oct 1, 2024136.42136.42136.42136.42136.01-1.17%
Sep 30, 2024138.04138.04138.04138.04137.630.11%
Sep 27, 2024137.89137.89137.89137.89137.480.04%