Vanguard Extended Market Index Fund (VEXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
160.40
+1.12 (0.70%)
Oct 2, 2025, 4:00 PM EDT
VEXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2025 | 159.28 | 159.28 | 159.28 | 159.28 | - | - |
| Oct 1, 2025 | 159.28 | 159.28 | 159.28 | 159.28 | 159.28 | 0.26% |
| Sep 30, 2025 | 158.86 | 158.86 | 158.86 | 158.86 | 158.86 | -0.15% |
| Sep 29, 2025 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | 0.23% |
| Sep 26, 2025 | 158.73 | 158.73 | 158.73 | 158.73 | 158.73 | 0.91% |
| Sep 25, 2025 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | -0.91% |
| Sep 24, 2025 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | -1.16% |
| Sep 23, 2025 | 160.62 | 160.62 | 160.62 | 160.62 | 160.18 | -0.48% |
| Sep 22, 2025 | 161.39 | 161.39 | 161.39 | 161.39 | 160.95 | 0.22% |
| Sep 19, 2025 | 161.03 | 161.03 | 161.03 | 161.03 | 160.59 | -0.37% |
| Sep 18, 2025 | 161.62 | 161.62 | 161.62 | 161.62 | 161.18 | 1.81% |
| Sep 17, 2025 | 158.74 | 158.74 | 158.74 | 158.74 | 158.30 | 0.01% |
| Sep 16, 2025 | 158.73 | 158.73 | 158.73 | 158.73 | 158.29 | -0.08% |
| Sep 15, 2025 | 158.86 | 158.86 | 158.86 | 158.86 | 158.42 | 0.24% |
| Sep 12, 2025 | 158.48 | 158.48 | 158.48 | 158.48 | 158.05 | -0.94% |
| Sep 11, 2025 | 159.99 | 159.99 | 159.99 | 159.99 | 159.55 | 1.57% |
| Sep 10, 2025 | 157.52 | 157.52 | 157.52 | 157.52 | 157.09 | -0.13% |
| Sep 9, 2025 | 157.73 | 157.73 | 157.73 | 157.73 | 157.30 | -0.38% |
| Sep 8, 2025 | 158.33 | 158.33 | 158.33 | 158.33 | 157.90 | 0.46% |
| Sep 5, 2025 | 157.61 | 157.61 | 157.61 | 157.61 | 157.18 | 0.54% |
| Sep 4, 2025 | 156.77 | 156.77 | 156.77 | 156.77 | 156.34 | 1.13% |
| Sep 3, 2025 | 155.02 | 155.02 | 155.02 | 155.02 | 154.59 | -0.22% |
| Sep 2, 2025 | 155.36 | 155.36 | 155.36 | 155.36 | 154.93 | -0.48% |
| Aug 29, 2025 | 156.11 | 156.11 | 156.11 | 156.11 | 155.68 | -0.69% |
| Aug 28, 2025 | 157.19 | 157.19 | 157.19 | 157.19 | 156.76 | 0.64% |
| Aug 27, 2025 | 156.19 | 156.19 | 156.19 | 156.19 | 155.76 | 0.55% |
| Aug 26, 2025 | 155.33 | 155.33 | 155.33 | 155.33 | 154.90 | 0.64% |
| Aug 25, 2025 | 154.34 | 154.34 | 154.34 | 154.34 | 153.92 | -0.74% |
| Aug 22, 2025 | 155.49 | 155.49 | 155.49 | 155.49 | 155.06 | 3.08% |
| Aug 21, 2025 | 150.84 | 150.84 | 150.84 | 150.84 | 150.43 | 0.04% |
| Aug 20, 2025 | 150.78 | 150.78 | 150.78 | 150.78 | 150.37 | -0.31% |
| Aug 19, 2025 | 151.25 | 151.25 | 151.25 | 151.25 | 150.84 | -0.83% |
| Aug 18, 2025 | 152.51 | 152.51 | 152.51 | 152.51 | 152.09 | 0.34% |
| Aug 15, 2025 | 151.99 | 151.99 | 151.99 | 151.99 | 151.57 | -0.29% |
| Aug 14, 2025 | 152.43 | 152.43 | 152.43 | 152.43 | 152.01 | -1.17% |
| Aug 13, 2025 | 154.24 | 154.24 | 154.24 | 154.24 | 153.82 | 1.43% |
| Aug 12, 2025 | 152.07 | 152.07 | 152.07 | 152.07 | 151.65 | 2.26% |
| Aug 11, 2025 | 148.71 | 148.71 | 148.71 | 148.71 | 148.30 | -0.30% |
| Aug 8, 2025 | 149.15 | 149.15 | 149.15 | 149.15 | 148.74 | -0.22% |
| Aug 7, 2025 | 149.48 | 149.48 | 149.48 | 149.48 | 149.07 | -0.08% |
| Aug 6, 2025 | 149.60 | 149.60 | 149.60 | 149.60 | 149.19 | 0.03% |
| Aug 5, 2025 | 149.56 | 149.56 | 149.56 | 149.56 | 149.15 | -0.11% |
| Aug 4, 2025 | 149.73 | 149.73 | 149.73 | 149.73 | 149.32 | 1.92% |
| Aug 1, 2025 | 146.91 | 146.91 | 146.91 | 146.91 | 146.51 | -2.05% |
| Jul 31, 2025 | 149.99 | 149.99 | 149.99 | 149.99 | 149.58 | -0.50% |
| Jul 30, 2025 | 150.74 | 150.74 | 150.74 | 150.74 | 150.33 | -0.21% |
| Jul 29, 2025 | 151.06 | 151.06 | 151.06 | 151.06 | 150.65 | -0.53% |
| Jul 28, 2025 | 151.87 | 151.87 | 151.87 | 151.87 | 151.45 | -0.12% |
| Jul 25, 2025 | 152.06 | 152.06 | 152.06 | 152.06 | 151.64 | 0.68% |
| Jul 24, 2025 | 151.04 | 151.04 | 151.04 | 151.04 | 150.63 | -0.84% |