Vanguard Extended Market Index Fund Admiral Shares (VEXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
177.71
-0.62 (-0.35%)
Sep 16, 2026, 4:00 PM EST
VEXAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2026 | 177.71 | 177.71 | 177.71 | 177.71 | 177.71 | -0.35% |
| Sep 15, 2026 | 178.33 | 178.33 | 178.33 | 178.33 | 178.33 | -0.75% |
| Sep 14, 2026 | 179.68 | 179.68 | 179.68 | 179.68 | 179.68 | -0.40% |
| Sep 11, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 0.74% |
| Sep 10, 2026 | 179.07 | 179.07 | 179.07 | 179.07 | 179.07 | -1.08% |
| Sep 9, 2026 | 181.02 | 181.02 | 181.02 | 181.02 | 181.02 | -1.09% |
| Sep 8, 2026 | 183.02 | 183.02 | 183.02 | 183.02 | 183.02 | -0.63% |
| Sep 4, 2026 | 184.18 | 184.18 | 184.18 | 184.18 | 184.18 | 0.15% |
| Sep 3, 2026 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | 1.27% |
| Sep 2, 2026 | 181.59 | 181.59 | 181.59 | 181.59 | 181.59 | 0.58% |
| Sep 1, 2026 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | -1.42% |
| Aug 31, 2026 | 183.16 | 183.16 | 183.16 | 183.16 | 183.16 | -0.36% |
| Aug 28, 2026 | 183.83 | 183.83 | 183.83 | 183.83 | 183.83 | -1.37% |
| Aug 27, 2026 | 186.38 | 186.38 | 186.38 | 186.38 | 186.38 | 0.57% |
| Aug 26, 2026 | 185.33 | 185.33 | 185.33 | 185.33 | 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% |