Vanguard Extended Market Index Fund (VEXMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
161.98
-0.41 (-0.25%)
At close: Dec 26, 2025
VEXMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 161.98 | 161.98 | 161.98 | 161.98 | 161.98 | -0.25% |
| Dec 24, 2025 | 162.39 | 162.39 | 162.39 | 162.39 | 162.39 | 0.20% |
| Dec 23, 2025 | 162.06 | 162.06 | 162.06 | 162.06 | 162.06 | -0.57% |
| Dec 22, 2025 | 162.99 | 162.99 | 162.99 | 162.99 | 162.99 | 0.87% |
| Dec 19, 2025 | 161.14 | 161.14 | 161.14 | 161.58 | 161.14 | 1.04% |
| Dec 18, 2025 | 159.47 | 159.47 | 159.47 | 159.91 | 159.47 | 0.69% |
| Dec 17, 2025 | 158.39 | 158.39 | 158.39 | 158.82 | 158.39 | -0.96% |
| Dec 16, 2025 | 159.92 | 159.92 | 159.92 | 160.36 | 159.92 | -0.32% |
| Dec 15, 2025 | 160.43 | 160.43 | 160.43 | 160.87 | 160.43 | -0.86% |
| Dec 12, 2025 | 161.83 | 161.83 | 161.83 | 162.27 | 161.83 | -1.62% |
| Dec 11, 2025 | 164.50 | 164.50 | 164.50 | 164.95 | 164.50 | 0.89% |
| Dec 10, 2025 | 163.05 | 163.05 | 163.05 | 163.50 | 163.05 | 1.35% |
| Dec 9, 2025 | 160.88 | 160.88 | 160.88 | 161.32 | 160.88 | -0.07% |
| Dec 8, 2025 | 160.99 | 160.99 | 160.99 | 161.43 | 160.99 | -0.16% |
| Dec 5, 2025 | 161.25 | 161.25 | 161.25 | 161.69 | 161.25 | -0.07% |
| Dec 4, 2025 | 161.36 | 161.36 | 161.36 | 161.80 | 161.36 | 0.50% |
| Dec 3, 2025 | 160.55 | 160.55 | 160.55 | 160.99 | 160.55 | 1.39% |
| Dec 2, 2025 | 158.36 | 158.36 | 158.36 | 158.79 | 158.36 | -0.01% |
| Dec 1, 2025 | 158.37 | 158.37 | 158.37 | 158.80 | 158.37 | -0.77% |
| Nov 28, 2025 | 159.60 | 159.60 | 159.60 | 160.04 | 159.60 | 0.76% |
| Nov 26, 2025 | 158.41 | 158.41 | 158.41 | 158.84 | 158.41 | 0.73% |
| Nov 25, 2025 | 157.26 | 157.26 | 157.26 | 157.69 | 157.26 | 1.97% |
| Nov 24, 2025 | 154.23 | 154.23 | 154.23 | 154.65 | 154.23 | 1.69% |
| Nov 21, 2025 | 151.66 | 151.66 | 151.66 | 152.08 | 151.66 | 2.01% |
| Nov 20, 2025 | 148.67 | 148.67 | 148.67 | 149.08 | 148.67 | -2.06% |
| Nov 19, 2025 | 151.79 | 151.79 | 151.79 | 152.21 | 151.79 | 0.01% |
| Nov 18, 2025 | 151.77 | 151.77 | 151.77 | 152.19 | 151.77 | 0.14% |
| Nov 17, 2025 | 151.57 | 151.57 | 151.57 | 151.98 | 151.56 | -1.93% |
| Nov 14, 2025 | 154.55 | 154.55 | 154.55 | 154.97 | 154.55 | -0.14% |
| Nov 13, 2025 | 154.76 | 154.76 | 154.76 | 155.18 | 154.76 | -2.64% |
| Nov 12, 2025 | 158.95 | 158.95 | 158.95 | 159.39 | 158.95 | -0.06% |
| Nov 11, 2025 | 159.05 | 159.05 | 159.05 | 159.49 | 159.05 | -0.03% |
| Nov 10, 2025 | 159.09 | 159.09 | 159.09 | 159.53 | 159.09 | 1.05% |
| Nov 7, 2025 | 157.44 | 157.44 | 157.44 | 157.87 | 157.44 | 1.01% |
| Nov 6, 2025 | 155.86 | 155.86 | 155.86 | 156.29 | 155.86 | -1.62% |
| Nov 5, 2025 | 158.44 | 158.44 | 158.44 | 158.87 | 158.44 | 1.03% |
| Nov 4, 2025 | 156.82 | 156.82 | 156.82 | 157.25 | 156.82 | -1.84% |
| Nov 3, 2025 | 159.75 | 159.75 | 159.75 | 160.19 | 159.75 | -0.40% |
| Oct 31, 2025 | 160.39 | 160.39 | 160.39 | 160.83 | 160.39 | 1.14% |
| Oct 30, 2025 | 158.59 | 158.59 | 158.59 | 159.02 | 158.59 | -1.25% |
| Oct 29, 2025 | 160.59 | 160.59 | 160.59 | 161.03 | 160.59 | -0.66% |
| Oct 28, 2025 | 161.66 | 161.66 | 161.66 | 162.10 | 161.66 | -0.73% |
| Oct 27, 2025 | 162.85 | 162.85 | 162.85 | 163.30 | 162.85 | 0.67% |
| Oct 24, 2025 | 161.78 | 161.78 | 161.78 | 162.22 | 161.78 | 0.91% |
| Oct 23, 2025 | 160.31 | 160.31 | 160.31 | 160.75 | 160.31 | 1.41% |
| Oct 22, 2025 | 158.09 | 158.09 | 158.09 | 158.52 | 158.09 | -1.55% |
| Oct 21, 2025 | 160.57 | 160.57 | 160.57 | 161.01 | 160.57 | 0.09% |
| Oct 20, 2025 | 160.42 | 160.42 | 160.42 | 160.86 | 160.42 | 1.53% |
| Oct 17, 2025 | 158.00 | 158.00 | 158.00 | 158.43 | 158.00 | -0.23% |
| Oct 16, 2025 | 158.36 | 158.36 | 158.36 | 158.79 | 158.36 | -1.60% |