Vanguard Extended Market Index Fund (VEXMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
159.41
+0.41 (0.26%)
Oct 1, 2025, 9:30 AM EDT
VEXMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 1, 2025 | 159.41 | 159.41 | 159.41 | 159.41 | 159.41 | 0.26% |
| Sep 30, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.14% |
| Sep 29, 2025 | 159.23 | 159.23 | 159.23 | 159.23 | 159.23 | 0.23% |
| Sep 26, 2025 | 158.87 | 158.87 | 158.87 | 158.87 | 158.87 | 0.91% |
| Sep 25, 2025 | 157.44 | 157.44 | 157.44 | 157.44 | 157.44 | -0.91% |
| Sep 24, 2025 | 158.89 | 158.89 | 158.89 | 158.89 | 158.89 | -1.13% |
| Sep 23, 2025 | 160.70 | 160.70 | 160.70 | 160.70 | 160.31 | -0.48% |
| Sep 22, 2025 | 161.48 | 161.48 | 161.48 | 161.48 | 161.09 | 0.22% |
| Sep 19, 2025 | 161.12 | 161.12 | 161.12 | 161.12 | 160.73 | -0.36% |
| Sep 18, 2025 | 161.71 | 161.71 | 161.71 | 161.71 | 161.32 | 1.81% |
| Sep 17, 2025 | 158.83 | 158.83 | 158.83 | 158.83 | 158.45 | 0.01% |
| Sep 16, 2025 | 158.82 | 158.82 | 158.82 | 158.82 | 158.44 | -0.08% |
| Sep 15, 2025 | 158.95 | 158.95 | 158.95 | 158.95 | 158.57 | 0.24% |
| Sep 12, 2025 | 158.57 | 158.57 | 158.57 | 158.57 | 158.19 | -0.94% |
| Sep 11, 2025 | 160.08 | 160.08 | 160.08 | 160.08 | 159.70 | 1.57% |
| Sep 10, 2025 | 157.61 | 157.61 | 157.61 | 157.61 | 157.23 | -0.14% |
| Sep 9, 2025 | 157.83 | 157.83 | 157.83 | 157.83 | 157.45 | -0.38% |
| Sep 8, 2025 | 158.43 | 158.43 | 158.43 | 158.43 | 158.05 | 0.46% |
| Sep 5, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.32 | 0.53% |
| Sep 4, 2025 | 156.87 | 156.87 | 156.87 | 156.87 | 156.49 | 1.13% |
| Sep 3, 2025 | 155.12 | 155.12 | 155.12 | 155.12 | 154.75 | -0.22% |
| Sep 2, 2025 | 155.46 | 155.46 | 155.46 | 155.46 | 155.09 | -0.48% |
| Aug 29, 2025 | 156.21 | 156.21 | 156.21 | 156.21 | 155.83 | -0.69% |
| Aug 28, 2025 | 157.29 | 157.29 | 157.29 | 157.29 | 156.91 | 0.64% |
| Aug 27, 2025 | 156.29 | 156.29 | 156.29 | 156.29 | 155.91 | 0.55% |
| Aug 26, 2025 | 155.43 | 155.43 | 155.43 | 155.43 | 155.06 | 0.64% |
| Aug 25, 2025 | 154.44 | 154.44 | 154.44 | 154.44 | 154.07 | -0.74% |
| Aug 22, 2025 | 155.59 | 155.59 | 155.59 | 155.59 | 155.22 | 3.08% |
| Aug 21, 2025 | 150.94 | 150.94 | 150.94 | 150.94 | 150.58 | 0.04% |
| Aug 20, 2025 | 150.88 | 150.88 | 150.88 | 150.88 | 150.52 | -0.31% |
| Aug 19, 2025 | 151.35 | 151.35 | 151.35 | 151.35 | 150.99 | -0.83% |
| Aug 18, 2025 | 152.62 | 152.62 | 152.62 | 152.62 | 152.25 | 0.34% |
| Aug 15, 2025 | 152.10 | 152.10 | 152.10 | 152.10 | 151.73 | -0.29% |
| Aug 14, 2025 | 152.54 | 152.54 | 152.54 | 152.54 | 152.17 | -1.17% |
| Aug 13, 2025 | 154.35 | 154.35 | 154.35 | 154.35 | 153.98 | 1.43% |
| Aug 12, 2025 | 152.18 | 152.18 | 152.18 | 152.18 | 151.81 | 2.26% |
| Aug 11, 2025 | 148.81 | 148.81 | 148.81 | 148.81 | 148.45 | -0.29% |
| Aug 8, 2025 | 149.25 | 149.25 | 149.25 | 149.25 | 148.89 | -0.23% |
| Aug 7, 2025 | 149.59 | 149.59 | 149.59 | 149.59 | 149.23 | -0.07% |
| Aug 6, 2025 | 149.70 | 149.70 | 149.70 | 149.70 | 149.34 | 0.02% |
| Aug 5, 2025 | 149.67 | 149.67 | 149.67 | 149.67 | 149.31 | -0.11% |
| Aug 4, 2025 | 149.84 | 149.84 | 149.84 | 149.84 | 149.48 | 1.92% |
| Aug 1, 2025 | 147.02 | 147.02 | 147.02 | 147.02 | 146.67 | -2.05% |
| Jul 31, 2025 | 150.10 | 150.10 | 150.10 | 150.10 | 149.74 | -0.50% |
| Jul 30, 2025 | 150.85 | 150.85 | 150.85 | 150.85 | 150.49 | -0.21% |
| Jul 29, 2025 | 151.17 | 151.17 | 151.17 | 151.17 | 150.81 | -0.54% |
| Jul 28, 2025 | 151.99 | 151.99 | 151.99 | 151.99 | 151.63 | -0.12% |
| Jul 25, 2025 | 152.18 | 152.18 | 152.18 | 152.18 | 151.81 | 0.67% |
| Jul 24, 2025 | 151.16 | 151.16 | 151.16 | 151.16 | 150.80 | -0.84% |
| Jul 23, 2025 | 152.44 | 152.44 | 152.44 | 152.44 | 152.07 | 1.05% |