Vanguard Extended Market Index Fund Admiral Shares (VEXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
172.48
-1.62 (-0.93%)
May 13, 2026, 8:10 AM EST
VEXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2026 | 172.48 | 172.48 | 172.48 | 172.48 | - | - |
| May 12, 2026 | 172.48 | 172.48 | 172.48 | 172.48 | 172.48 | -0.93% |
| May 11, 2026 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | -0.02% |
| May 8, 2026 | 174.14 | 174.14 | 174.14 | 174.14 | 174.14 | 0.35% |
| May 7, 2026 | 173.54 | 173.54 | 173.54 | 173.54 | 173.54 | -1.52% |
| May 6, 2026 | 176.21 | 176.21 | 176.21 | 176.21 | 176.21 | 1.32% |
| May 5, 2026 | 173.92 | 173.92 | 173.92 | 173.92 | 173.92 | 1.26% |
| May 4, 2026 | 171.75 | 171.75 | 171.75 | 171.75 | 171.75 | -0.35% |
| May 1, 2026 | 172.35 | 172.35 | 172.35 | 172.35 | 172.35 | 0.41% |
| Apr 30, 2026 | 171.65 | 171.65 | 171.65 | 171.65 | 171.65 | 1.86% |
| Apr 29, 2026 | 168.52 | 168.52 | 168.52 | 168.52 | 168.52 | -0.55% |
| Apr 28, 2026 | 169.45 | 169.45 | 169.45 | 169.45 | 169.45 | -1.09% |
| Apr 27, 2026 | 171.31 | 171.31 | 171.31 | 171.31 | 171.31 | 0.05% |
| Apr 24, 2026 | 171.22 | 171.22 | 171.22 | 171.22 | 171.22 | 0.15% |
| Apr 23, 2026 | 170.97 | 170.97 | 170.97 | 170.97 | 170.97 | -0.62% |
| Apr 22, 2026 | 172.03 | 172.03 | 172.03 | 172.03 | 172.03 | 0.40% |
| Apr 21, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | -0.80% |
| Apr 20, 2026 | 172.73 | 172.73 | 172.73 | 172.73 | 172.73 | 0.75% |
| Apr 17, 2026 | 171.45 | 171.45 | 171.45 | 171.45 | 171.45 | 1.96% |
| Apr 16, 2026 | 168.16 | 168.16 | 168.16 | 168.16 | 168.16 | 0.28% |
| Apr 15, 2026 | 167.69 | 167.69 | 167.69 | 167.69 | 167.69 | 0.41% |
| Apr 14, 2026 | 167.01 | 167.01 | 167.01 | 167.01 | 167.01 | 1.00% |
| Apr 13, 2026 | 165.36 | 165.36 | 165.36 | 165.36 | 165.36 | 1.88% |
| Apr 10, 2026 | 162.31 | 162.31 | 162.31 | 162.31 | 162.31 | -0.39% |
| Apr 9, 2026 | 162.94 | 162.94 | 162.94 | 162.94 | 162.94 | 0.06% |
| Apr 8, 2026 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | 2.60% |
| Apr 7, 2026 | 158.73 | 158.73 | 158.73 | 158.73 | 158.73 | -0.01% |
| Apr 6, 2026 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | 0.49% |
| Apr 2, 2026 | 157.98 | 157.98 | 157.98 | 157.98 | 157.98 | 0.52% |
| Apr 1, 2026 | 157.16 | 157.16 | 157.16 | 157.16 | 157.16 | 0.66% |
| Mar 31, 2026 | 156.13 | 156.13 | 156.13 | 156.13 | 156.13 | 3.44% |
| Mar 30, 2026 | 150.94 | 150.94 | 150.94 | 150.94 | 150.94 | -1.04% |
| Mar 27, 2026 | 152.52 | 152.52 | 152.52 | 152.52 | 152.52 | -1.98% |
| Mar 26, 2026 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | -1.56% |
| Mar 25, 2026 | 158.06 | 158.06 | 158.06 | 158.06 | 158.06 | 1.14% |
| Mar 24, 2026 | 156.28 | 156.28 | 156.28 | 156.28 | 156.28 | -0.21% |
| Mar 23, 2026 | 156.61 | 156.61 | 156.61 | 156.61 | 156.11 | 2.05% |
| Mar 20, 2026 | 153.46 | 153.46 | 153.46 | 153.46 | 152.97 | -2.22% |
| Mar 19, 2026 | 156.95 | 156.95 | 156.95 | 156.95 | 156.45 | 0.36% |
| Mar 18, 2026 | 156.38 | 156.38 | 156.38 | 156.38 | 155.89 | -1.27% |
| Mar 17, 2026 | 158.39 | 158.39 | 158.39 | 158.39 | 157.89 | 0.87% |
| Mar 16, 2026 | 157.02 | 157.02 | 157.02 | 157.02 | 156.52 | 1.02% |
| Mar 13, 2026 | 155.43 | 155.43 | 155.43 | 155.43 | 154.94 | -0.26% |
| Mar 12, 2026 | 155.83 | 155.83 | 155.83 | 155.83 | 155.34 | -2.18% |
| Mar 11, 2026 | 159.31 | 159.31 | 159.31 | 159.31 | 158.81 | -0.14% |
| Mar 10, 2026 | 159.54 | 159.54 | 159.54 | 159.54 | 159.04 | -0.47% |
| Mar 9, 2026 | 160.30 | 160.30 | 160.30 | 160.30 | 159.79 | 1.03% |
| Mar 6, 2026 | 158.66 | 158.66 | 158.66 | 158.66 | 158.16 | -1.90% |
| Mar 5, 2026 | 161.73 | 161.73 | 161.73 | 161.73 | 161.22 | -1.32% |
| Mar 4, 2026 | 163.90 | 163.90 | 163.90 | 163.90 | 163.38 | 0.78% |