Vanguard Extended Market Index Fund (VEXMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
160.75
+2.23 (1.41%)
Oct 23, 2025, 4:00 PM EDT

VEXMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 23, 2025160.75160.75160.75160.75160.751.41%
Oct 22, 2025158.52158.52158.52158.52158.52-1.55%
Oct 21, 2025161.01161.01161.01161.01161.010.09%
Oct 20, 2025160.86160.86160.86160.86160.861.53%
Oct 17, 2025158.43158.43158.43158.43158.43-0.23%
Oct 16, 2025158.79158.79158.79158.79158.79-1.60%
Oct 15, 2025161.38161.38161.38161.38161.380.54%
Oct 14, 2025160.51160.51160.51160.51160.510.83%
Oct 13, 2025159.19159.19159.19159.19159.192.29%
Oct 10, 2025155.63155.63155.63155.63155.63-3.09%
Oct 9, 2025160.59160.59160.59160.59160.59-0.59%
Oct 8, 2025161.55161.55161.55161.55161.551.16%
Oct 7, 2025159.69159.69159.69159.69159.69-1.18%
Oct 6, 2025161.60161.60161.60161.60161.600.38%
Oct 3, 2025160.99160.99160.99160.99160.990.29%
Oct 2, 2025160.53160.53160.53160.53160.530.70%
Oct 1, 2025159.41159.41159.41159.41159.410.26%
Sep 30, 2025159.00159.00159.00159.00159.00-0.14%
Sep 29, 2025159.23159.23159.23159.23159.230.23%
Sep 26, 2025158.87158.87158.87158.87158.870.91%
Sep 25, 2025157.44157.44157.44157.44157.44-0.91%
Sep 24, 2025158.89158.89158.89158.89158.89-1.13%
Sep 23, 2025160.70160.70160.70160.70160.31-0.48%
Sep 22, 2025161.48161.48161.48161.48161.090.22%
Sep 19, 2025161.12161.12161.12161.12160.73-0.36%
Sep 18, 2025161.71161.71161.71161.71161.321.81%
Sep 17, 2025158.83158.83158.83158.83158.450.01%
Sep 16, 2025158.82158.82158.82158.82158.44-0.08%
Sep 15, 2025158.95158.95158.95158.95158.570.24%
Sep 12, 2025158.57158.57158.57158.57158.19-0.94%
Sep 11, 2025160.08160.08160.08160.08159.701.57%
Sep 10, 2025157.61157.61157.61157.61157.23-0.14%
Sep 9, 2025157.83157.83157.83157.83157.45-0.38%
Sep 8, 2025158.43158.43158.43158.43158.050.46%
Sep 5, 2025157.70157.70157.70157.70157.320.53%
Sep 4, 2025156.87156.87156.87156.87156.491.13%
Sep 3, 2025155.12155.12155.12155.12154.75-0.22%
Sep 2, 2025155.46155.46155.46155.46155.09-0.48%
Aug 29, 2025156.21156.21156.21156.21155.83-0.69%
Aug 28, 2025157.29157.29157.29157.29156.910.64%
Aug 27, 2025156.29156.29156.29156.29155.910.55%
Aug 26, 2025155.43155.43155.43155.43155.060.64%
Aug 25, 2025154.44154.44154.44154.44154.07-0.74%
Aug 22, 2025155.59155.59155.59155.59155.223.08%
Aug 21, 2025150.94150.94150.94150.94150.580.04%
Aug 20, 2025150.88150.88150.88150.88150.52-0.31%
Aug 19, 2025151.35151.35151.35151.35150.99-0.83%
Aug 18, 2025152.62152.62152.62152.62152.250.34%
Aug 15, 2025152.10152.10152.10152.10151.73-0.29%
Aug 14, 2025152.54152.54152.54152.54152.17-1.17%