Skip to main content
Vanguard Extended Market Index Fund Admiral Shares (VEXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
149.83
+1.00 (0.67%)
Jan 17, 2025, 8:01 PM EST

VEXAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Sep 26, 2024137.83137.83137.83137.83137.050.70%
Sep 25, 2024136.87136.87136.87136.87136.10-0.91%
Sep 24, 2024138.13138.13138.13138.13137.350.19%
Sep 23, 2024137.87137.87137.87137.87137.090.06%
Sep 20, 2024137.79137.79137.79137.79137.01-0.71%
Sep 19, 2024138.78138.78138.78138.78138.002.02%
Sep 18, 2024136.03136.03136.03136.03135.260.03%
Sep 17, 2024135.99135.99135.99135.99135.220.52%
Sep 16, 2024135.29135.29135.29135.29134.530.56%
Sep 13, 2024134.53134.53134.53134.53133.771.85%
Sep 12, 2024132.08132.08132.08132.08131.330.99%
Sep 11, 2024130.79130.79130.79130.79130.050.69%
Sep 10, 2024129.90129.90129.90129.90129.170.02%
Sep 9, 2024129.88129.88129.88129.88129.150.61%
Sep 6, 2024129.09129.09129.09129.09128.36-1.69%
Sep 5, 2024131.31131.31131.31131.31130.57-0.52%
Sep 4, 2024131.99131.99131.99131.99131.24-0.31%
Sep 3, 2024132.40132.40132.40132.40131.65-2.86%
Aug 30, 2024136.30136.30136.30136.30135.530.76%
Aug 29, 2024135.27135.27135.27135.27134.510.60%
Aug 28, 2024134.46134.46134.46134.46133.70-0.75%
Aug 27, 2024135.47135.47135.47135.47134.70-0.36%
Aug 26, 2024135.96135.96135.96135.96135.19-0.26%