Vanguard Extended Market Index Fund Admiral Shares (VEXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
185.03
-1.56 (-0.84%)
Aug 5, 2026, 4:00 PM EST
VEXAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 5, 2026 | 186.59 | 186.59 | 186.59 | 186.59 | - | - |
| 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% |
| Jun 15, 2026 | 183.16 | 183.16 | 183.16 | 183.16 | 182.74 | 1.23% |
| Jun 12, 2026 | 180.93 | 180.93 | 180.93 | 180.93 | 180.51 | 0.50% |
| Jun 11, 2026 | 180.03 | 180.03 | 180.03 | 180.03 | 179.61 | 2.96% |
| Jun 10, 2026 | 174.85 | 174.85 | 174.85 | 174.85 | 174.45 | -1.60% |
| Jun 9, 2026 | 177.69 | 177.69 | 177.69 | 177.69 | 177.28 | 0.36% |
| Jun 8, 2026 | 177.06 | 177.06 | 177.06 | 177.06 | 176.65 | 0.65% |
| Jun 5, 2026 | 175.92 | 175.92 | 175.92 | 175.92 | 175.51 | -3.30% |
| Jun 4, 2026 | 181.93 | 181.93 | 181.93 | 181.93 | 181.51 | 1.13% |
| Jun 3, 2026 | 179.89 | 179.89 | 179.89 | 179.89 | 179.47 | -1.01% |
| Jun 2, 2026 | 181.72 | 181.72 | 181.72 | 181.72 | 181.30 | 1.07% |
| Jun 1, 2026 | 179.79 | 179.79 | 179.79 | 179.79 | 179.37 | 0.27% |
| May 29, 2026 | 179.31 | 179.31 | 179.31 | 179.31 | 178.89 | 0.12% |
| May 28, 2026 | 179.10 | 179.10 | 179.10 | 179.10 | 178.69 | 0.96% |
| May 27, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 176.99 | -0.22% |
| May 26, 2026 | 177.79 | 177.79 | 177.79 | 177.79 | 177.38 | 1.48% |