Vanguard Extended Market Index Fund Investor Shares (VEXMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
134.83
-0.70 (-0.52%)
Mar 20, 2025, 5:00 PM EST
VEXMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 131.37 | 131.37 | 131.37 | 131.37 | 131.37 | -2.16% |
| Mar 27, 2025 | 134.27 | 134.27 | 134.27 | 134.27 | 134.27 | -1.02% |
| Mar 26, 2025 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | -1.37% |
| Mar 25, 2025 | 137.53 | 137.53 | 137.53 | 137.53 | 137.53 | -0.63% |
| Mar 24, 2025 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | 2.86% |
| Mar 21, 2025 | 134.55 | 134.55 | 134.55 | 134.55 | 134.55 | -0.21% |
| Mar 20, 2025 | 134.83 | 134.83 | 134.83 | 134.83 | 134.83 | -0.52% |
| Mar 19, 2025 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | 1.72% |
| Mar 18, 2025 | 133.24 | 133.24 | 133.24 | 133.24 | 133.24 | -1.19% |
| Mar 17, 2025 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | 1.49% |
| Mar 14, 2025 | 132.87 | 132.87 | 132.87 | 132.87 | 132.87 | 2.82% |
| Mar 13, 2025 | 129.22 | 129.22 | 129.22 | 129.22 | 129.22 | -2.05% |
| Mar 12, 2025 | 131.93 | 131.93 | 131.93 | 131.93 | 131.93 | 0.50% |
| Mar 11, 2025 | 131.27 | 131.27 | 131.27 | 131.27 | 131.27 | 0.24% |
| Mar 10, 2025 | 130.96 | 130.96 | 130.96 | 130.96 | 130.96 | -3.56% |
| Mar 7, 2025 | 135.79 | 135.79 | 135.79 | 135.79 | 135.79 | 0.30% |
| Mar 6, 2025 | 135.38 | 135.38 | 135.38 | 135.38 | 135.38 | -2.68% |
| Mar 5, 2025 | 139.11 | 139.11 | 139.11 | 139.11 | 139.11 | 1.44% |
| Mar 4, 2025 | 137.14 | 137.14 | 137.14 | 137.14 | 137.14 | -1.22% |
| Mar 3, 2025 | 138.83 | 138.83 | 138.83 | 138.83 | 138.83 | -2.65% |
| Feb 28, 2025 | 142.61 | 142.61 | 142.61 | 142.61 | 142.61 | 1.35% |
| Feb 27, 2025 | 140.71 | 140.71 | 140.71 | 140.71 | 140.71 | -1.46% |
| Feb 26, 2025 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 0.35% |
| Feb 25, 2025 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | -0.84% |
| Feb 24, 2025 | 143.51 | 143.51 | 143.51 | 143.51 | 143.51 | -0.79% |
| Feb 21, 2025 | 144.66 | 144.66 | 144.66 | 144.66 | 144.66 | -3.07% |
| Feb 20, 2025 | 149.24 | 149.24 | 149.24 | 149.24 | 149.24 | -1.24% |
| Feb 19, 2025 | 151.12 | 151.12 | 151.12 | 151.12 | 151.12 | -0.70% |
| Feb 18, 2025 | 152.19 | 152.19 | 152.19 | 152.19 | 152.19 | 0.44% |
| Feb 14, 2025 | 151.52 | 151.52 | 151.52 | 151.52 | 151.52 | 0.13% |
| Feb 13, 2025 | 151.32 | 151.32 | 151.32 | 151.32 | 151.32 | 1.16% |
| Feb 12, 2025 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | -0.53% |
| Feb 11, 2025 | 150.38 | 150.38 | 150.38 | 150.38 | 150.38 | -0.77% |
| Feb 10, 2025 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | 0.38% |
| Feb 7, 2025 | 150.98 | 150.98 | 150.98 | 150.98 | 150.98 | -0.89% |
| Feb 6, 2025 | 152.33 | 152.33 | 152.33 | 152.33 | 152.33 | -0.14% |
| Feb 5, 2025 | 152.54 | 152.54 | 152.54 | 152.54 | 152.54 | 0.99% |
| Feb 4, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | 0.84% |
| Feb 3, 2025 | 149.79 | 149.79 | 149.79 | 149.79 | 149.79 | -1.04% |
| Jan 31, 2025 | 151.37 | 151.37 | 151.37 | 151.37 | 151.37 | -0.66% |
| Jan 30, 2025 | 152.38 | 152.38 | 152.38 | 152.38 | 152.38 | 1.10% |
| Jan 29, 2025 | 150.72 | 150.72 | 150.72 | 150.72 | 150.72 | -0.25% |
| Jan 28, 2025 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | 0.79% |
| Jan 27, 2025 | 149.91 | 149.91 | 149.91 | 149.91 | 149.91 | -1.60% |
| Jan 24, 2025 | 152.34 | 152.34 | 152.34 | 152.34 | 152.34 | -0.18% |
| Jan 23, 2025 | 152.61 | 152.61 | 152.61 | 152.61 | 152.61 | 0.36% |
| Jan 22, 2025 | 152.06 | 152.06 | 152.06 | 152.06 | 152.06 | -0.26% |
| Jan 21, 2025 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | 1.67% |
| Jan 17, 2025 | 149.94 | 149.94 | 149.94 | 149.94 | 149.94 | 0.67% |
| Jan 16, 2025 | 148.94 | 148.94 | 148.94 | 148.94 | 148.94 | 0.62% |