Skip to main content
Vanguard Extended Market Index Fund Investor Shares (VEXMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
144.55
-0.42 (-0.29%)
Dec 19, 2024, 4:00 PM EST

VEXMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 2024146.36146.36146.36146.36146.361.25%
Dec 19, 2024144.55144.55144.55144.55144.55-0.29%
Dec 18, 2024144.97144.97144.97144.97144.97-4.40%
Dec 17, 2024151.65151.65151.65151.65151.65-1.15%
Dec 16, 2024153.42153.42153.42153.42153.420.60%
Dec 13, 2024152.50152.50152.50152.50152.50-0.42%
Dec 12, 2024153.14153.14153.14153.14153.14-0.86%
Dec 11, 2024154.47154.47154.47154.47154.470.91%
Dec 10, 2024153.07153.07153.07153.07153.07-0.98%
Dec 9, 2024154.59154.59154.59154.59154.59-1.21%
Dec 6, 2024156.48156.48156.48156.48156.480.62%
Dec 5, 2024155.51155.51155.51155.51155.51-1.05%
Dec 4, 2024157.16157.16157.16157.16157.161.19%
Dec 3, 2024155.31155.31155.31155.31155.31-0.16%
Dec 2, 2024155.56155.56155.56155.56155.56-0.01%
Nov 29, 2024155.57155.57155.57155.57155.570.27%
Nov 27, 2024155.15155.15155.15155.15155.15-0.14%
Nov 26, 2024155.36155.36155.36155.36155.36-0.62%
Nov 25, 2024156.33156.33156.33156.33156.331.25%
Nov 22, 2024154.40154.40154.40154.40154.401.71%
Nov 21, 2024151.81151.81151.81151.81151.811.70%
Nov 20, 2024149.27149.27149.27149.27149.270.40%
Nov 19, 2024148.67148.67148.67148.67148.670.95%
Nov 18, 2024147.27147.27147.27147.27147.270.51%
Nov 15, 2024146.53146.53146.53146.53146.53-1.29%
Nov 14, 2024148.44148.44148.44148.44148.44-1.15%
Nov 13, 2024150.16150.16150.16150.16150.16-0.67%
Nov 12, 2024151.18151.18151.18151.18151.18-1.06%
Nov 11, 2024152.80152.80152.80152.80152.801.60%
Nov 8, 2024150.40150.40150.40150.40150.400.69%
Nov 7, 2024149.37149.37149.37149.37149.370.36%
Nov 6, 2024148.84148.84148.84148.84148.844.71%
Nov 5, 2024142.14142.14142.14142.14142.141.75%
Nov 4, 2024139.70139.70139.70139.70139.700.12%
Nov 1, 2024139.53139.53139.53139.53139.530.40%
Oct 31, 2024138.98138.98138.98138.98138.98-1.43%
Oct 30, 2024141.00141.00141.00141.00141.00-0.04%
Oct 29, 2024141.06141.06141.06141.06141.060.09%
Oct 28, 2024140.93140.93140.93140.93140.931.26%
Oct 25, 2024139.17139.17139.17139.17139.17-0.44%
Oct 24, 2024139.78139.78139.78139.78139.780.42%
Oct 23, 2024139.19139.19139.19139.19139.19-0.78%
Oct 22, 2024140.29140.29140.29140.29140.29-0.48%
Oct 21, 2024140.96140.96140.96140.96140.96-1.14%
Oct 18, 2024142.58142.58142.58142.58142.580.19%
Oct 17, 2024142.31142.31142.31142.31142.31-0.04%
Oct 16, 2024142.37142.37142.37142.37142.371.07%
Oct 15, 2024140.86140.86140.86140.86140.86-0.16%
Oct 14, 2024141.08141.08141.08141.08141.080.64%
Oct 11, 2024140.18140.18140.18140.18140.181.74%
Oct 10, 2024137.78137.78137.78137.78137.78-0.19%
Oct 9, 2024138.04138.04138.04138.04138.040.62%
Oct 8, 2024137.19137.19137.19137.19137.190.26%
Oct 7, 2024136.83136.83136.83136.83136.83-0.86%
Oct 4, 2024138.01138.01138.01138.01138.011.45%
Oct 3, 2024136.04136.04136.04136.04136.04-0.42%
Oct 2, 2024136.61136.61136.61136.61136.610.06%
Oct 1, 2024136.53136.53136.53136.53136.53-1.17%
Sep 30, 2024138.15138.15138.15138.15138.150.10%
Sep 27, 2024138.01138.01138.01138.01138.010.07%
Sep 26, 2024137.91137.91137.91137.91137.910.71%
Sep 25, 2024136.94136.94136.94136.94136.94-0.92%
Sep 24, 2024138.21138.21138.21138.21138.210.19%
Sep 23, 2024137.95137.95137.95137.95137.950.07%
Sep 20, 2024137.86137.86137.86137.86137.86-0.72%
Sep 19, 2024138.86138.86138.86138.86138.862.02%
Sep 18, 2024136.11136.11136.11136.11136.110.03%
Sep 17, 2024136.07136.07136.07136.07136.070.52%
Sep 16, 2024135.36135.36135.36135.36135.360.56%
Sep 13, 2024134.61134.61134.61134.61134.611.85%
Sep 12, 2024132.16132.16132.16132.16132.160.99%
Sep 11, 2024130.87130.87130.87130.87130.870.68%
Sep 10, 2024129.98129.98129.98129.98129.980.02%
Sep 9, 2024129.96129.96129.96129.96129.960.61%
Sep 6, 2024129.17129.17129.17129.17129.17-1.69%
Sep 5, 2024131.39131.39131.39131.39131.39-0.51%
Sep 4, 2024132.07132.07132.07132.07132.07-0.31%
Sep 3, 2024132.48132.48132.48132.48132.48-2.87%
Aug 30, 2024136.39136.39136.39136.39136.390.76%
Aug 29, 2024135.36135.36135.36135.36135.360.61%
Aug 28, 2024134.54134.54134.54134.54134.54-0.75%
Aug 27, 2024135.56135.56135.56135.56135.56-0.35%
Aug 26, 2024136.04136.04136.04136.04136.04-0.26%
Aug 23, 2024136.40136.40136.40136.40136.402.56%
Aug 22, 2024132.99132.99132.99132.99132.99-0.97%
Aug 21, 2024134.29134.29134.29134.29134.291.36%
Aug 20, 2024132.49132.49132.49132.49132.49-0.96%
Aug 19, 2024133.78133.78133.78133.78133.781.10%
Aug 16, 2024132.32132.32132.32132.32132.320.23%
Aug 15, 2024132.01132.01132.01132.01132.012.21%
Aug 14, 2024129.15129.15129.15129.15129.15-0.07%
Aug 13, 2024129.24129.24129.24129.24129.241.78%
Aug 12, 2024126.98126.98126.98126.98126.98-0.78%
Aug 9, 2024127.98127.98127.98127.98127.980.13%
Aug 8, 2024127.82127.82127.82127.82127.822.67%
Aug 7, 2024124.49124.49124.49124.49124.49-1.14%
Aug 6, 2024125.92125.92125.92125.92125.921.14%
Aug 5, 2024124.50124.50124.50124.50124.50-2.94%
Aug 2, 2024128.27128.27128.27128.27128.27-3.25%
Aug 1, 2024132.58132.58132.58132.58132.58-2.56%