Vanguard Extended Market Index Fund Admiral Shares (VEXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
185.33
+0.26 (0.14%)
Aug 26, 2026, 4:00 PM EST
VEXAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 184.62 | 185.33 | 184.62 | 185.33 | - | 0.14% |
| Aug 25, 2026 | 185.07 | 185.07 | 185.07 | 185.07 | 185.07 | 0.24% |
| Aug 24, 2026 | 184.62 | 184.62 | 184.62 | 184.62 | 184.62 | -0.90% |
| Aug 21, 2026 | 186.29 | 186.29 | 186.29 | 186.29 | 186.29 | 0.86% |
| Aug 20, 2026 | 184.71 | 184.71 | 184.71 | 184.71 | 184.71 | -1.17% |
| Aug 19, 2026 | 186.89 | 186.89 | 186.89 | 186.89 | 186.89 | 0.25% |
| Aug 18, 2026 | 186.43 | 186.43 | 186.43 | 186.43 | 186.43 | -1.64% |
| Aug 17, 2026 | 189.53 | 189.53 | 189.53 | 189.53 | 189.53 | -0.28% |
| Aug 14, 2026 | 190.06 | 190.06 | 190.06 | 190.06 | 190.06 | 0.19% |
| Aug 13, 2026 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | 0.50% |
| Aug 12, 2026 | 188.76 | 188.76 | 188.76 | 188.76 | 188.76 | 0.68% |
| Aug 11, 2026 | 187.48 | 187.48 | 187.48 | 187.48 | 187.48 | 0.32% |
| Aug 10, 2026 | 186.88 | 186.88 | 186.88 | 186.88 | 186.88 | -0.37% |
| Aug 7, 2026 | 187.58 | 187.58 | 187.58 | 187.58 | 187.58 | 1.74% |
| Aug 6, 2026 | 184.37 | 184.37 | 184.37 | 184.37 | 184.37 | -0.36% |
| Aug 5, 2026 | 185.03 | 185.03 | 185.03 | 185.03 | 185.03 | -0.84% |
| Aug 4, 2026 | 186.59 | 186.59 | 186.59 | 186.59 | 186.59 | 2.31% |
| Aug 3, 2026 | 182.38 | 182.38 | 182.38 | 182.38 | 182.38 | 1.85% |
| Jul 31, 2026 | 179.06 | 179.06 | 179.06 | 179.06 | 179.06 | -0.41% |
| Jul 30, 2026 | 179.79 | 179.79 | 179.79 | 179.79 | 179.79 | 1.41% |
| Jul 29, 2026 | 177.29 | 177.29 | 177.29 | 177.29 | 177.29 | -1.63% |
| Jul 28, 2026 | 180.23 | 180.23 | 180.23 | 180.23 | 180.23 | - |
| Jul 27, 2026 | 180.23 | 180.23 | 180.23 | 180.23 | 180.23 | 0.65% |
| Jul 24, 2026 | 179.06 | 179.06 | 179.06 | 179.06 | 179.06 | -0.28% |
| Jul 23, 2026 | 179.57 | 179.57 | 179.57 | 179.57 | 179.57 | -0.55% |
| Jul 22, 2026 | 180.56 | 180.56 | 180.56 | 180.56 | 180.56 | -0.60% |
| Jul 21, 2026 | 181.65 | 181.65 | 181.65 | 181.65 | 181.65 | 1.28% |
| Jul 20, 2026 | 179.36 | 179.36 | 179.36 | 179.36 | 179.36 | -0.75% |
| Jul 17, 2026 | 180.72 | 180.72 | 180.72 | 180.72 | 180.72 | -0.52% |
| Jul 16, 2026 | 181.67 | 181.67 | 181.67 | 181.67 | 181.67 | -0.36% |
| Jul 15, 2026 | 182.32 | 182.32 | 182.32 | 182.32 | 182.32 | - |
| Jul 14, 2026 | 182.32 | 182.32 | 182.32 | 182.32 | 182.32 | 0.52% |
| Jul 13, 2026 | 181.37 | 181.37 | 181.37 | 181.37 | 181.37 | -0.92% |
| Jul 10, 2026 | 183.06 | 183.06 | 183.06 | 183.06 | 183.06 | -0.56% |
| Jul 9, 2026 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | 1.35% |
| Jul 8, 2026 | 181.65 | 181.65 | 181.65 | 181.65 | 181.65 | -0.87% |
| Jul 7, 2026 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | -1.31% |
| Jul 6, 2026 | 185.69 | 185.69 | 185.69 | 185.69 | 185.69 | 0.57% |
| Jul 2, 2026 | 184.64 | 184.64 | 184.64 | 184.64 | 184.64 | -0.55% |
| Jul 1, 2026 | 185.67 | 185.67 | 185.67 | 185.67 | 185.67 | -0.59% |
| Jun 30, 2026 | 186.78 | 186.78 | 186.78 | 186.78 | 186.78 | 0.79% |
| Jun 29, 2026 | 185.32 | 185.32 | 185.32 | 185.32 | 185.32 | 1.01% |
| Jun 26, 2026 | 183.47 | 183.47 | 183.47 | 183.47 | 183.47 | 0.59% |
| Jun 25, 2026 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 0.53% |
| Jun 24, 2026 | 181.43 | 181.43 | 181.43 | 181.43 | 181.43 | 0.35% |
| Jun 23, 2026 | 181.22 | 181.22 | 181.22 | 181.22 | 180.80 | -0.82% |
| Jun 22, 2026 | 182.72 | 182.72 | 182.72 | 182.72 | 182.30 | -0.12% |
| Jun 18, 2026 | 182.94 | 182.94 | 182.94 | 182.94 | 182.52 | 1.66% |
| Jun 17, 2026 | 179.95 | 179.95 | 179.95 | 179.95 | 179.53 | -0.88% |
| Jun 16, 2026 | 181.55 | 181.55 | 181.55 | 181.55 | 181.13 | -0.88% |