Vanguard Extended Market Index Fund Admiral Shares (VEXAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
131.25
-2.90 (-2.16%)
Mar 28, 2025, 8:03 PM EST
VEXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 134.15 | 134.15 | 134.15 | 134.15 | - | - |
| Mar 27, 2025 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | -1.02% |
| Mar 26, 2025 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | -1.37% |
| Mar 25, 2025 | 137.41 | 137.41 | 137.41 | 137.41 | 137.41 | -0.67% |
| Mar 24, 2025 | 138.33 | 138.33 | 138.33 | 138.33 | 138.33 | 2.86% |
| Mar 21, 2025 | 134.48 | 134.48 | 134.48 | 134.48 | 134.48 | -0.21% |
| Mar 20, 2025 | 134.76 | 134.76 | 134.76 | 134.76 | 134.76 | -0.52% |
| Mar 19, 2025 | 135.46 | 135.46 | 135.46 | 135.46 | 135.46 | 1.72% |
| Mar 18, 2025 | 133.17 | 133.17 | 133.17 | 133.17 | 133.17 | -1.19% |
| Mar 17, 2025 | 134.78 | 134.78 | 134.78 | 134.78 | 134.78 | 1.50% |
| Mar 14, 2025 | 132.79 | 132.79 | 132.79 | 132.79 | 132.79 | 2.82% |
| Mar 13, 2025 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | -2.06% |
| Mar 12, 2025 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | 0.50% |
| Mar 11, 2025 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | 0.24% |
| Mar 10, 2025 | 130.88 | 130.88 | 130.88 | 130.88 | 130.88 | -3.57% |
| Mar 7, 2025 | 135.72 | 135.72 | 135.72 | 135.72 | 135.72 | 0.31% |
| Mar 6, 2025 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | -2.68% |
| Mar 5, 2025 | 139.03 | 139.03 | 139.03 | 139.03 | 139.03 | 1.44% |
| Mar 4, 2025 | 137.06 | 137.06 | 137.06 | 137.06 | 137.06 | -1.22% |
| Mar 3, 2025 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | -2.65% |
| Feb 28, 2025 | 142.52 | 142.52 | 142.52 | 142.52 | 142.52 | 1.35% |
| Feb 27, 2025 | 140.62 | 140.62 | 140.62 | 140.62 | 140.62 | -1.46% |
| Feb 26, 2025 | 142.71 | 142.71 | 142.71 | 142.71 | 142.71 | 0.35% |
| Feb 25, 2025 | 142.21 | 142.21 | 142.21 | 142.21 | 142.21 | -0.84% |
| Feb 24, 2025 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | -0.80% |
| Feb 21, 2025 | 144.57 | 144.57 | 144.57 | 144.57 | 144.57 | -3.06% |
| Feb 20, 2025 | 149.14 | 149.14 | 149.14 | 149.14 | 149.14 | -1.24% |
| Feb 19, 2025 | 151.02 | 151.02 | 151.02 | 151.02 | 151.02 | -0.70% |
| Feb 18, 2025 | 152.09 | 152.09 | 152.09 | 152.09 | 152.09 | 0.44% |
| Feb 14, 2025 | 151.42 | 151.42 | 151.42 | 151.42 | 151.42 | 0.13% |
| Feb 13, 2025 | 151.22 | 151.22 | 151.22 | 151.22 | 151.22 | 1.16% |
| Feb 12, 2025 | 149.48 | 149.48 | 149.48 | 149.48 | 149.48 | -0.53% |
| Feb 11, 2025 | 150.28 | 150.28 | 150.28 | 150.28 | 150.28 | -0.77% |
| Feb 10, 2025 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | 0.38% |
| Feb 7, 2025 | 150.87 | 150.87 | 150.87 | 150.87 | 150.87 | -0.89% |
| Feb 6, 2025 | 152.22 | 152.22 | 152.22 | 152.22 | 152.22 | -0.14% |
| Feb 5, 2025 | 152.43 | 152.43 | 152.43 | 152.43 | 152.43 | 0.98% |
| Feb 4, 2025 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | 0.85% |
| Feb 3, 2025 | 149.68 | 149.68 | 149.68 | 149.68 | 149.68 | -1.04% |
| Jan 31, 2025 | 151.26 | 151.26 | 151.26 | 151.26 | 151.26 | -0.66% |
| Jan 30, 2025 | 152.27 | 152.27 | 152.27 | 152.27 | 152.27 | 1.10% |
| Jan 29, 2025 | 150.61 | 150.61 | 150.61 | 150.61 | 150.61 | -0.25% |
| Jan 28, 2025 | 150.99 | 150.99 | 150.99 | 150.99 | 150.99 | 0.79% |
| Jan 27, 2025 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | -1.60% |
| Jan 24, 2025 | 152.23 | 152.23 | 152.23 | 152.23 | 152.23 | -0.17% |
| Jan 23, 2025 | 152.49 | 152.49 | 152.49 | 152.49 | 152.49 | 0.36% |
| Jan 22, 2025 | 151.95 | 151.95 | 151.95 | 151.95 | 151.95 | -0.26% |
| Jan 21, 2025 | 152.34 | 152.34 | 152.34 | 152.34 | 152.34 | 1.68% |
| Jan 17, 2025 | 149.83 | 149.83 | 149.83 | 149.83 | 149.83 | 0.67% |
| Jan 16, 2025 | 148.83 | 148.83 | 148.83 | 148.83 | 148.83 | 0.63% |