Vanguard Extended Market Index Fund (VEXMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
160.99
+2.20 (1.39%)
At close: Dec 3, 2025
VEXMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 160.99 | 160.99 | 160.99 | 160.99 | 160.99 | 1.39% |
| Dec 2, 2025 | 158.79 | 158.79 | 158.79 | 158.79 | 158.79 | -0.01% |
| Dec 1, 2025 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | -0.77% |
| Nov 28, 2025 | 160.04 | 160.04 | 160.04 | 160.04 | 160.04 | 0.76% |
| Nov 26, 2025 | 158.84 | 158.84 | 158.84 | 158.84 | 158.84 | 0.73% |
| Nov 25, 2025 | 157.69 | 157.69 | 157.69 | 157.69 | 157.69 | 1.97% |
| Nov 24, 2025 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | 1.69% |
| Nov 21, 2025 | 152.08 | 152.08 | 152.08 | 152.08 | 152.08 | 2.01% |
| Nov 20, 2025 | 149.08 | 149.08 | 149.08 | 149.08 | 149.08 | -2.06% |
| Nov 19, 2025 | 152.21 | 152.21 | 152.21 | 152.21 | 152.21 | 0.01% |
| Nov 18, 2025 | 152.19 | 152.19 | 152.19 | 152.19 | 152.19 | 0.14% |
| Nov 17, 2025 | 151.98 | 151.98 | 151.98 | 151.98 | 151.98 | -1.93% |
| Nov 14, 2025 | 154.97 | 154.97 | 154.97 | 154.97 | 154.97 | -0.14% |
| Nov 13, 2025 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | -2.64% |
| Nov 12, 2025 | 159.39 | 159.39 | 159.39 | 159.39 | 159.39 | -0.06% |
| Nov 11, 2025 | 159.49 | 159.49 | 159.49 | 159.49 | 159.49 | -0.03% |
| Nov 10, 2025 | 159.53 | 159.53 | 159.53 | 159.53 | 159.53 | 1.05% |
| Nov 7, 2025 | 157.87 | 157.87 | 157.87 | 157.87 | 157.87 | 1.01% |
| Nov 6, 2025 | 156.29 | 156.29 | 156.29 | 156.29 | 156.29 | -1.62% |
| Nov 5, 2025 | 158.87 | 158.87 | 158.87 | 158.87 | 158.87 | 1.03% |
| Nov 4, 2025 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | -1.84% |
| Nov 3, 2025 | 160.19 | 160.19 | 160.19 | 160.19 | 160.19 | -0.40% |
| Oct 31, 2025 | 160.83 | 160.83 | 160.83 | 160.83 | 160.83 | 1.14% |
| Oct 30, 2025 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | -1.25% |
| Oct 29, 2025 | 161.03 | 161.03 | 161.03 | 161.03 | 161.03 | -0.66% |
| Oct 28, 2025 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | -0.73% |
| Oct 27, 2025 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | 0.67% |
| Oct 24, 2025 | 162.22 | 162.22 | 162.22 | 162.22 | 162.22 | 0.91% |
| Oct 23, 2025 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | 1.41% |
| Oct 22, 2025 | 158.52 | 158.52 | 158.52 | 158.52 | 158.52 | -1.55% |
| Oct 21, 2025 | 161.01 | 161.01 | 161.01 | 161.01 | 161.01 | 0.09% |
| Oct 20, 2025 | 160.86 | 160.86 | 160.86 | 160.86 | 160.86 | 1.53% |
| Oct 17, 2025 | 158.43 | 158.43 | 158.43 | 158.43 | 158.43 | -0.23% |
| Oct 16, 2025 | 158.79 | 158.79 | 158.79 | 158.79 | 158.79 | -1.60% |
| Oct 15, 2025 | 161.38 | 161.38 | 161.38 | 161.38 | 161.38 | 0.54% |
| Oct 14, 2025 | 160.51 | 160.51 | 160.51 | 160.51 | 160.51 | 0.83% |
| Oct 13, 2025 | 159.19 | 159.19 | 159.19 | 159.19 | 159.19 | 2.29% |
| Oct 10, 2025 | 155.63 | 155.63 | 155.63 | 155.63 | 155.63 | -3.09% |
| Oct 9, 2025 | 160.59 | 160.59 | 160.59 | 160.59 | 160.59 | -0.59% |
| Oct 8, 2025 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | 1.16% |
| Oct 7, 2025 | 159.69 | 159.69 | 159.69 | 159.69 | 159.69 | -1.18% |
| Oct 6, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 0.38% |
| Oct 3, 2025 | 160.99 | 160.99 | 160.99 | 160.99 | 160.99 | 0.29% |
| Oct 2, 2025 | 160.53 | 160.53 | 160.53 | 160.53 | 160.53 | 0.70% |
| 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% |