Vanguard Extended Market Index Fund Investor Shares (VEXMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
151.52
+0.20 (0.13%)
Feb 14, 2025, 4:00 PM EST
VEXMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 15, 2025 | 148.02 | 148.02 | 148.02 | 148.02 | 148.02 | 1.81% |
| Jan 14, 2025 | 145.39 | 145.39 | 145.39 | 145.39 | 145.39 | 1.09% |
| Jan 13, 2025 | 143.82 | 143.82 | 143.82 | 143.82 | 143.82 | 0.29% |
| Jan 10, 2025 | 143.41 | 143.41 | 143.41 | 143.41 | 143.41 | -1.69% |
| Jan 8, 2025 | 145.87 | 145.87 | 145.87 | 145.87 | 145.87 | -0.15% |
| Jan 7, 2025 | 146.09 | 146.09 | 146.09 | 146.09 | 146.09 | -1.17% |
| Jan 6, 2025 | 147.82 | 147.82 | 147.82 | 147.82 | 147.82 | 0.43% |
| Jan 3, 2025 | 147.19 | 147.19 | 147.19 | 147.19 | 147.19 | 1.80% |
| Jan 2, 2025 | 144.59 | 144.59 | 144.59 | 144.59 | 144.59 | 0.27% |
| Dec 31, 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | -0.17% |
| Dec 30, 2024 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | -0.93% |
| Dec 27, 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | -1.35% |
| Dec 26, 2024 | 147.79 | 147.79 | 147.79 | 147.79 | 147.79 | 0.45% |
| Dec 24, 2024 | 147.13 | 147.13 | 147.13 | 147.13 | 147.13 | 0.97% |
| Dec 23, 2024 | 145.72 | 145.72 | 145.72 | 145.72 | 145.72 | -0.44% |
| Dec 20, 2024 | 146.36 | 146.36 | 146.36 | 146.36 | 145.97 | 1.25% |
| Dec 19, 2024 | 144.55 | 144.55 | 144.55 | 144.55 | 144.16 | -0.29% |
| Dec 18, 2024 | 144.97 | 144.97 | 144.97 | 144.97 | 144.58 | -4.40% |
| Dec 17, 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 151.24 | -1.15% |
| Dec 16, 2024 | 153.42 | 153.42 | 153.42 | 153.42 | 153.01 | 0.60% |
| Dec 13, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.09 | -0.42% |
| Dec 12, 2024 | 153.14 | 153.14 | 153.14 | 153.14 | 152.73 | -0.86% |
| Dec 11, 2024 | 154.47 | 154.47 | 154.47 | 154.47 | 154.06 | 0.91% |
| Dec 10, 2024 | 153.07 | 153.07 | 153.07 | 153.07 | 152.66 | -0.98% |
| Dec 9, 2024 | 154.59 | 154.59 | 154.59 | 154.59 | 154.18 | -1.21% |
| Dec 6, 2024 | 156.48 | 156.48 | 156.48 | 156.48 | 156.06 | 0.62% |
| Dec 5, 2024 | 155.51 | 155.51 | 155.51 | 155.51 | 155.09 | -1.05% |
| Dec 4, 2024 | 157.16 | 157.16 | 157.16 | 157.16 | 156.74 | 1.19% |
| Dec 3, 2024 | 155.31 | 155.31 | 155.31 | 155.31 | 154.90 | -0.16% |
| Dec 2, 2024 | 155.56 | 155.56 | 155.56 | 155.56 | 155.14 | -0.01% |
| Nov 29, 2024 | 155.57 | 155.57 | 155.57 | 155.57 | 155.15 | 0.27% |
| Nov 27, 2024 | 155.15 | 155.15 | 155.15 | 155.15 | 154.74 | -0.14% |
| Nov 26, 2024 | 155.36 | 155.36 | 155.36 | 155.36 | 154.95 | -0.62% |
| Nov 25, 2024 | 156.33 | 156.33 | 156.33 | 156.33 | 155.91 | 1.25% |
| Nov 22, 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 153.99 | 1.71% |
| Nov 21, 2024 | 151.81 | 151.81 | 151.81 | 151.81 | 151.40 | 1.70% |
| Nov 20, 2024 | 149.27 | 149.27 | 149.27 | 149.27 | 148.87 | 0.40% |
| Nov 19, 2024 | 148.67 | 148.67 | 148.67 | 148.67 | 148.27 | 0.95% |
| Nov 18, 2024 | 147.27 | 147.27 | 147.27 | 147.27 | 146.88 | 0.51% |
| Nov 15, 2024 | 146.53 | 146.53 | 146.53 | 146.53 | 146.14 | -1.29% |
| Nov 14, 2024 | 148.44 | 148.44 | 148.44 | 148.44 | 148.04 | -1.15% |
| Nov 13, 2024 | 150.16 | 150.16 | 150.16 | 150.16 | 149.76 | -0.67% |
| Nov 12, 2024 | 151.18 | 151.18 | 151.18 | 151.18 | 150.78 | -1.06% |
| Nov 11, 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.39 | 1.60% |
| Nov 8, 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.00 | 0.69% |
| Nov 7, 2024 | 149.37 | 149.37 | 149.37 | 149.37 | 148.97 | 0.36% |
| Nov 6, 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 148.44 | 4.71% |
| Nov 5, 2024 | 142.14 | 142.14 | 142.14 | 142.14 | 141.76 | 1.75% |
| Nov 4, 2024 | 139.70 | 139.70 | 139.70 | 139.70 | 139.33 | 0.12% |
| Nov 1, 2024 | 139.53 | 139.53 | 139.53 | 139.53 | 139.16 | 0.40% |
| Oct 31, 2024 | 138.98 | 138.98 | 138.98 | 138.98 | 138.61 | -1.43% |
| Oct 30, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.62 | -0.04% |
| Oct 29, 2024 | 141.06 | 141.06 | 141.06 | 141.06 | 140.68 | 0.09% |
| Oct 28, 2024 | 140.93 | 140.93 | 140.93 | 140.93 | 140.55 | 1.26% |
| Oct 25, 2024 | 139.17 | 139.17 | 139.17 | 139.17 | 138.80 | -0.44% |
| Oct 24, 2024 | 139.78 | 139.78 | 139.78 | 139.78 | 139.41 | 0.42% |
| Oct 23, 2024 | 139.19 | 139.19 | 139.19 | 139.19 | 138.82 | -0.78% |
| Oct 22, 2024 | 140.29 | 140.29 | 140.29 | 140.29 | 139.92 | -0.48% |
| Oct 21, 2024 | 140.96 | 140.96 | 140.96 | 140.96 | 140.58 | -1.14% |
| Oct 18, 2024 | 142.58 | 142.58 | 142.58 | 142.58 | 142.20 | 0.19% |
| Oct 17, 2024 | 142.31 | 142.31 | 142.31 | 142.31 | 141.93 | -0.04% |
| Oct 16, 2024 | 142.37 | 142.37 | 142.37 | 142.37 | 141.99 | 1.07% |
| Oct 15, 2024 | 140.86 | 140.86 | 140.86 | 140.86 | 140.48 | -0.16% |
| Oct 14, 2024 | 141.08 | 141.08 | 141.08 | 141.08 | 140.70 | 0.64% |
| Oct 11, 2024 | 140.18 | 140.18 | 140.18 | 140.18 | 139.81 | 1.74% |
| Oct 10, 2024 | 137.78 | 137.78 | 137.78 | 137.78 | 137.41 | -0.19% |
| Oct 9, 2024 | 138.04 | 138.04 | 138.04 | 138.04 | 137.67 | 0.62% |
| Oct 8, 2024 | 137.19 | 137.19 | 137.19 | 137.19 | 136.82 | 0.26% |
| Oct 7, 2024 | 136.83 | 136.83 | 136.83 | 136.83 | 136.46 | -0.86% |
| Oct 4, 2024 | 138.01 | 138.01 | 138.01 | 138.01 | 137.64 | 1.45% |
| Oct 3, 2024 | 136.04 | 136.04 | 136.04 | 136.04 | 135.68 | -0.42% |
| Oct 2, 2024 | 136.61 | 136.61 | 136.61 | 136.61 | 136.25 | 0.06% |
| Oct 1, 2024 | 136.53 | 136.53 | 136.53 | 136.53 | 136.17 | -1.17% |
| Sep 30, 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 137.78 | 0.10% |
| Sep 27, 2024 | 138.01 | 138.01 | 138.01 | 138.01 | 137.64 | 0.07% |