Skip to main content
Vanguard Extended Market Index Fund Investor Shares (VEXMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
149.94
+1.00 (0.67%)
Jan 17, 2025, 4:00 PM EST

VEXMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 17, 2025149.94149.94149.94149.94149.940.67%
Jan 16, 2025148.94148.94148.94148.94148.940.62%
Jan 15, 2025148.02148.02148.02148.02148.021.81%
Jan 14, 2025145.39145.39145.39145.39145.391.09%
Jan 13, 2025143.82143.82143.82143.82143.820.29%
Jan 10, 2025143.41143.41143.41143.41143.41-1.69%
Jan 8, 2025145.87145.87145.87145.87145.87-0.15%
Jan 7, 2025146.09146.09146.09146.09146.09-1.17%
Jan 6, 2025147.82147.82147.82147.82147.820.43%
Jan 3, 2025147.19147.19147.19147.19147.191.80%
Jan 2, 2025144.59144.59144.59144.59144.590.27%
Dec 31, 2024144.20144.20144.20144.20144.20-0.17%
Dec 30, 2024144.45144.45144.45144.45144.45-0.93%
Dec 27, 2024145.80145.80145.80145.80145.80-1.35%
Dec 26, 2024147.79147.79147.79147.79147.790.45%
Dec 24, 2024147.13147.13147.13147.13147.130.97%
Dec 23, 2024145.72145.72145.72145.72145.72-0.44%
Dec 20, 2024146.36146.36146.36146.36145.971.25%
Dec 19, 2024144.55144.55144.55144.55144.16-0.29%
Dec 18, 2024144.97144.97144.97144.97144.58-4.40%
Dec 17, 2024151.65151.65151.65151.65151.24-1.15%
Dec 16, 2024153.42153.42153.42153.42153.010.60%
Dec 13, 2024152.50152.50152.50152.50152.09-0.42%
Dec 12, 2024153.14153.14153.14153.14152.73-0.86%
Dec 11, 2024154.47154.47154.47154.47154.060.91%
Dec 10, 2024153.07153.07153.07153.07152.66-0.98%
Dec 9, 2024154.59154.59154.59154.59154.18-1.21%
Dec 6, 2024156.48156.48156.48156.48156.060.62%
Dec 5, 2024155.51155.51155.51155.51155.09-1.05%
Dec 4, 2024157.16157.16157.16157.16156.741.19%
Dec 3, 2024155.31155.31155.31155.31154.90-0.16%
Dec 2, 2024155.56155.56155.56155.56155.14-0.01%
Nov 29, 2024155.57155.57155.57155.57155.150.27%
Nov 27, 2024155.15155.15155.15155.15154.74-0.14%
Nov 26, 2024155.36155.36155.36155.36154.95-0.62%
Nov 25, 2024156.33156.33156.33156.33155.911.25%
Nov 22, 2024154.40154.40154.40154.40153.991.71%
Nov 21, 2024151.81151.81151.81151.81151.401.70%
Nov 20, 2024149.27149.27149.27149.27148.870.40%
Nov 19, 2024148.67148.67148.67148.67148.270.95%
Nov 18, 2024147.27147.27147.27147.27146.880.51%
Nov 15, 2024146.53146.53146.53146.53146.14-1.29%
Nov 14, 2024148.44148.44148.44148.44148.04-1.15%
Nov 13, 2024150.16150.16150.16150.16149.76-0.67%
Nov 12, 2024151.18151.18151.18151.18150.78-1.06%
Nov 11, 2024152.80152.80152.80152.80152.391.60%
Nov 8, 2024150.40150.40150.40150.40150.000.69%
Nov 7, 2024149.37149.37149.37149.37148.970.36%
Nov 6, 2024148.84148.84148.84148.84148.444.71%
Nov 5, 2024142.14142.14142.14142.14141.761.75%
Nov 4, 2024139.70139.70139.70139.70139.330.12%
Nov 1, 2024139.53139.53139.53139.53139.160.40%
Oct 31, 2024138.98138.98138.98138.98138.61-1.43%
Oct 30, 2024141.00141.00141.00141.00140.62-0.04%
Oct 29, 2024141.06141.06141.06141.06140.680.09%
Oct 28, 2024140.93140.93140.93140.93140.551.26%
Oct 25, 2024139.17139.17139.17139.17138.80-0.44%
Oct 24, 2024139.78139.78139.78139.78139.410.42%
Oct 23, 2024139.19139.19139.19139.19138.82-0.78%
Oct 22, 2024140.29140.29140.29140.29139.92-0.48%
Oct 21, 2024140.96140.96140.96140.96140.58-1.14%
Oct 18, 2024142.58142.58142.58142.58142.200.19%
Oct 17, 2024142.31142.31142.31142.31141.93-0.04%
Oct 16, 2024142.37142.37142.37142.37141.991.07%
Oct 15, 2024140.86140.86140.86140.86140.48-0.16%
Oct 14, 2024141.08141.08141.08141.08140.700.64%
Oct 11, 2024140.18140.18140.18140.18139.811.74%
Oct 10, 2024137.78137.78137.78137.78137.41-0.19%
Oct 9, 2024138.04138.04138.04138.04137.670.62%
Oct 8, 2024137.19137.19137.19137.19136.820.26%
Oct 7, 2024136.83136.83136.83136.83136.46-0.86%
Oct 4, 2024138.01138.01138.01138.01137.641.45%
Oct 3, 2024136.04136.04136.04136.04135.68-0.42%
Oct 2, 2024136.61136.61136.61136.61136.250.06%
Oct 1, 2024136.53136.53136.53136.53136.17-1.17%
Sep 30, 2024138.15138.15138.15138.15137.780.10%
Sep 27, 2024138.01138.01138.01138.01137.640.07%
Sep 26, 2024137.91137.91137.91137.91137.540.71%
Sep 25, 2024136.94136.94136.94136.94136.57-0.92%
Sep 24, 2024138.21138.21138.21138.21137.840.19%
Sep 23, 2024137.95137.95137.95137.95137.580.07%
Sep 20, 2024137.86137.86137.86137.86137.49-0.72%
Sep 19, 2024138.86138.86138.86138.86138.492.02%
Sep 18, 2024136.11136.11136.11136.11135.750.03%
Sep 17, 2024136.07136.07136.07136.07135.710.52%
Sep 16, 2024135.36135.36135.36135.36135.000.56%
Sep 13, 2024134.61134.61134.61134.61134.251.85%
Sep 12, 2024132.16132.16132.16132.16131.810.99%
Sep 11, 2024130.87130.87130.87130.87130.520.68%
Sep 10, 2024129.98129.98129.98129.98129.630.02%
Sep 9, 2024129.96129.96129.96129.96129.610.61%
Sep 6, 2024129.17129.17129.17129.17128.83-1.69%
Sep 5, 2024131.39131.39131.39131.39131.04-0.51%
Sep 4, 2024132.07132.07132.07132.07131.72-0.31%
Sep 3, 2024132.48132.48132.48132.48132.13-2.87%
Aug 30, 2024136.39136.39136.39136.39136.030.76%
Aug 29, 2024135.36135.36135.36135.36135.000.61%
Aug 28, 2024134.54134.54134.54134.54134.18-0.75%
Aug 27, 2024135.56135.56135.56135.56135.20-0.35%
Aug 26, 2024136.04136.04136.04136.04135.68-0.26%