Vanguard Extended Market Index Fund Investor Shares (VEXMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
128.86
+3.16 (2.51%)
At close: Apr 24, 2025
VEXMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 128.86 | 128.86 | 128.86 | 128.86 | 128.86 | 2.51% |
| Apr 23, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | 1.85% |
| Apr 22, 2025 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | 2.84% |
| Apr 21, 2025 | 120.01 | 120.01 | 120.01 | 120.01 | 120.01 | -2.43% |
| Apr 17, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.80% |
| Apr 16, 2025 | 122.02 | 122.02 | 122.02 | 122.02 | 122.02 | -1.17% |
| Apr 15, 2025 | 123.47 | 123.47 | 123.47 | 123.47 | 123.47 | 0.17% |
| Apr 14, 2025 | 123.26 | 123.26 | 123.26 | 123.26 | 123.26 | 1.03% |
| Apr 11, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.50% |
| Apr 10, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | -4.46% |
| Apr 9, 2025 | 125.81 | 125.81 | 125.81 | 125.81 | 125.81 | 10.09% |
| Apr 8, 2025 | 114.28 | 114.28 | 114.28 | 114.28 | 114.28 | -2.43% |
| Apr 7, 2025 | 117.13 | 117.13 | 117.13 | 117.13 | 117.13 | -0.74% |
| Apr 4, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -5.23% |
| Apr 3, 2025 | 124.51 | 124.51 | 124.51 | 124.51 | 124.51 | -6.99% |
| Apr 2, 2025 | 133.87 | 133.87 | 133.87 | 133.87 | 133.87 | 1.73% |
| Apr 1, 2025 | 131.59 | 131.59 | 131.59 | 131.59 | 131.59 | 0.53% |
| Mar 31, 2025 | 130.89 | 130.89 | 130.89 | 130.89 | 130.89 | -0.37% |
| 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% |