Vanguard Extended Market Index Fund Admiral Shares (VEXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
177.14
-2.82 (-1.57%)
Oct 8, 2026, 8:10 AM EST
VEXAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 8, 2026 | 177.14 | 177.14 | 177.14 | 177.14 | 177.14 | - |
| Oct 7, 2026 | 177.14 | 177.14 | 177.14 | 177.14 | 177.14 | -1.57% |
| Oct 6, 2026 | 179.96 | 179.96 | 179.96 | 179.96 | 179.96 | 0.09% |
| Oct 5, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | 0.72% |
| Oct 2, 2026 | 178.52 | 178.52 | 178.52 | 178.52 | 178.52 | 0.97% |
| Oct 1, 2026 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | 0.65% |
| Sep 30, 2026 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | -0.35% |
| Sep 29, 2026 | 176.27 | 176.27 | 176.27 | 176.27 | 176.27 | -0.14% |
| Sep 28, 2026 | 176.51 | 176.51 | 176.51 | 176.51 | 176.51 | -1.02% |
| Sep 25, 2026 | 178.33 | 178.33 | 178.33 | 178.33 | 178.33 | 0.07% |
| Sep 24, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | -0.15% |
| Sep 23, 2026 | 178.46 | 178.46 | 178.46 | 178.46 | 178.46 | -1.23% |
| Sep 22, 2026 | 181.11 | 181.11 | 181.11 | 181.11 | 180.68 | 0.50% |
| Sep 21, 2026 | 180.21 | 180.21 | 180.21 | 180.21 | 179.78 | 0.96% |
| Sep 18, 2026 | 178.49 | 178.49 | 178.49 | 178.49 | 178.07 | -0.44% |
| Sep 17, 2026 | 179.28 | 179.28 | 179.28 | 179.28 | 178.85 | 0.88% |
| Sep 16, 2026 | 177.71 | 177.71 | 177.71 | 177.71 | 177.29 | -0.35% |
| Sep 15, 2026 | 178.33 | 178.33 | 178.33 | 178.33 | 177.91 | -0.75% |
| Sep 14, 2026 | 179.68 | 179.68 | 179.68 | 179.68 | 179.25 | -0.40% |
| Sep 11, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 179.97 | 0.74% |
| Sep 10, 2026 | 179.07 | 179.07 | 179.07 | 179.07 | 178.65 | -1.08% |
| Sep 9, 2026 | 181.02 | 181.02 | 181.02 | 181.02 | 180.59 | -1.09% |
| Sep 8, 2026 | 183.02 | 183.02 | 183.02 | 183.02 | 182.59 | -0.63% |
| Sep 4, 2026 | 184.18 | 184.18 | 184.18 | 184.18 | 183.74 | 0.15% |
| Sep 3, 2026 | 183.90 | 183.90 | 183.90 | 183.90 | 183.46 | 1.27% |
| Sep 2, 2026 | 181.59 | 181.59 | 181.59 | 181.59 | 181.16 | 0.58% |
| Sep 1, 2026 | 180.55 | 180.55 | 180.55 | 180.55 | 180.12 | -1.43% |
| Aug 31, 2026 | 183.16 | 183.16 | 183.16 | 183.16 | 182.73 | -0.36% |
| Aug 28, 2026 | 183.83 | 183.83 | 183.83 | 183.83 | 183.39 | -1.37% |
| Aug 27, 2026 | 186.38 | 186.38 | 186.38 | 186.38 | 185.94 | 0.57% |
| Aug 26, 2026 | 185.33 | 185.33 | 185.33 | 185.33 | 184.89 | 0.14% |
| Aug 25, 2026 | 185.07 | 185.07 | 185.07 | 185.07 | 184.63 | 0.24% |
| Aug 24, 2026 | 184.62 | 184.62 | 184.62 | 184.62 | 184.18 | -0.90% |
| Aug 21, 2026 | 186.29 | 186.29 | 186.29 | 186.29 | 185.85 | 0.86% |
| Aug 20, 2026 | 184.71 | 184.71 | 184.71 | 184.71 | 184.27 | -1.17% |
| Aug 19, 2026 | 186.89 | 186.89 | 186.89 | 186.89 | 186.45 | 0.25% |
| Aug 18, 2026 | 186.43 | 186.43 | 186.43 | 186.43 | 185.99 | -1.64% |
| Aug 17, 2026 | 189.53 | 189.53 | 189.53 | 189.53 | 189.08 | -0.28% |
| Aug 14, 2026 | 190.06 | 190.06 | 190.06 | 190.06 | 189.61 | 0.19% |
| Aug 13, 2026 | 189.70 | 189.70 | 189.70 | 189.70 | 189.25 | 0.50% |
| Aug 12, 2026 | 188.76 | 188.76 | 188.76 | 188.76 | 188.31 | 0.68% |
| Aug 11, 2026 | 187.48 | 187.48 | 187.48 | 187.48 | 187.04 | 0.32% |
| Aug 10, 2026 | 186.88 | 186.88 | 186.88 | 186.88 | 186.44 | -0.37% |
| Aug 7, 2026 | 187.58 | 187.58 | 187.58 | 187.58 | 187.14 | 1.74% |
| Aug 6, 2026 | 184.37 | 184.37 | 184.37 | 184.37 | 183.93 | -0.36% |
| Aug 5, 2026 | 185.03 | 185.03 | 185.03 | 185.03 | 184.59 | -0.84% |
| Aug 4, 2026 | 186.59 | 186.59 | 186.59 | 186.59 | 186.15 | 2.31% |
| Aug 3, 2026 | 182.38 | 182.38 | 182.38 | 182.38 | 181.95 | 1.85% |
| Jul 31, 2026 | 179.06 | 179.06 | 179.06 | 179.06 | 178.64 | -0.41% |
| Jul 30, 2026 | 179.79 | 179.79 | 179.79 | 179.79 | 179.36 | 1.41% |