Vanguard Extended Market Index Fund Investor Shares (VEXMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
167.97
-0.02 (-0.01%)
At close: Jan 16, 2026
VEXMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 16, 2026 | 167.97 | 167.97 | 167.97 | 167.97 | 167.97 | -0.01% |
| Jan 15, 2026 | 167.99 | 167.99 | 167.99 | 167.99 | 167.99 | 0.76% |
| Jan 14, 2026 | 166.72 | 166.72 | 166.72 | 166.72 | 166.72 | 0.16% |
| Jan 13, 2026 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | -0.04% |
| Jan 12, 2026 | 166.51 | 166.51 | 166.51 | 166.51 | 166.51 | 0.23% |
| Jan 9, 2026 | 166.13 | 166.13 | 166.13 | 166.13 | 166.13 | 0.69% |
| Jan 8, 2026 | 164.99 | 164.99 | 164.99 | 164.99 | 164.99 | 0.27% |
| Jan 7, 2026 | 164.54 | 164.54 | 164.54 | 164.54 | 164.54 | -0.42% |
| Jan 6, 2026 | 165.24 | 165.24 | 165.24 | 165.24 | 165.24 | 1.31% |
| Jan 5, 2026 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | 1.47% |
| Jan 2, 2026 | 160.74 | 160.74 | 160.74 | 160.74 | 160.74 | 1.25% |
| Dec 31, 2025 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | -0.95% |
| Dec 30, 2025 | 160.27 | 160.27 | 160.27 | 160.27 | 160.27 | -0.46% |
| Dec 29, 2025 | 161.01 | 161.01 | 161.01 | 161.01 | 161.01 | -0.60% |
| 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% |