Vanguard Extended Market Index Fund Admiral Shares (VEXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
181.22
-1.50 (-0.82%)
Jun 24, 2026, 10:26 AM EST
VEXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 24, 2026 | 181.22 | 181.22 | 181.22 | 181.22 | - | - |
| Jun 23, 2026 | 181.22 | 181.22 | 181.22 | 181.22 | 181.22 | -0.82% |
| Jun 22, 2026 | 182.72 | 182.72 | 182.72 | 182.72 | 182.72 | -0.12% |
| Jun 18, 2026 | 182.94 | 182.94 | 182.94 | 182.94 | 182.94 | 1.66% |
| Jun 17, 2026 | 179.95 | 179.95 | 179.95 | 179.95 | 179.95 | -0.88% |
| Jun 16, 2026 | 181.55 | 181.55 | 181.55 | 181.55 | 181.55 | -0.88% |
| Jun 15, 2026 | 183.16 | 183.16 | 183.16 | 183.16 | 183.16 | 1.23% |
| Jun 12, 2026 | 180.93 | 180.93 | 180.93 | 180.93 | 180.93 | 0.50% |
| Jun 11, 2026 | 180.03 | 180.03 | 180.03 | 180.03 | 180.03 | 2.96% |
| Jun 10, 2026 | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | -1.60% |
| Jun 9, 2026 | 177.69 | 177.69 | 177.69 | 177.69 | 177.69 | 0.36% |
| Jun 8, 2026 | 177.06 | 177.06 | 177.06 | 177.06 | 177.06 | 0.65% |
| Jun 5, 2026 | 175.92 | 175.92 | 175.92 | 175.92 | 175.92 | -3.30% |
| Jun 4, 2026 | 181.93 | 181.93 | 181.93 | 181.93 | 181.93 | 1.13% |
| Jun 3, 2026 | 179.89 | 179.89 | 179.89 | 179.89 | 179.89 | -1.01% |
| Jun 2, 2026 | 181.72 | 181.72 | 181.72 | 181.72 | 181.72 | 1.07% |
| Jun 1, 2026 | 179.79 | 179.79 | 179.79 | 179.79 | 179.79 | 0.27% |
| May 29, 2026 | 179.31 | 179.31 | 179.31 | 179.31 | 179.31 | 0.12% |
| May 28, 2026 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | 0.96% |
| May 27, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | -0.22% |
| May 26, 2026 | 177.79 | 177.79 | 177.79 | 177.79 | 177.79 | 1.48% |
| May 22, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | 0.97% |
| May 21, 2026 | 173.51 | 173.51 | 173.51 | 173.51 | 173.51 | 0.61% |
| May 20, 2026 | 172.46 | 172.46 | 172.46 | 172.46 | 172.46 | 2.25% |
| May 19, 2026 | 168.66 | 168.66 | 168.66 | 168.66 | 168.66 | -0.74% |
| May 18, 2026 | 169.91 | 169.91 | 169.91 | 169.91 | 169.91 | -0.31% |
| May 15, 2026 | 170.43 | 170.43 | 170.43 | 170.43 | 170.43 | -1.94% |
| May 14, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | 0.71% |
| May 13, 2026 | 172.57 | 172.57 | 172.57 | 172.57 | 172.57 | 0.05% |
| 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% |