Vanguard Extended Market Index Fund Investor Shares (VEXMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
158.76
-3.07 (-1.90%)
At close: Mar 6, 2026
VEXMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 158.76 | 158.76 | 158.76 | 158.76 | 158.76 | -1.90% |
| Mar 5, 2026 | 161.83 | 161.83 | 161.83 | 161.83 | 161.83 | -1.32% |
| Mar 4, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.78% |
| Mar 3, 2026 | 162.73 | 162.73 | 162.73 | 162.73 | 162.73 | -1.72% |
| Mar 2, 2026 | 165.58 | 165.58 | 165.58 | 165.58 | 165.58 | 0.81% |
| Feb 27, 2026 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | -1.30% |
| Feb 26, 2026 | 166.41 | 166.41 | 166.41 | 166.41 | 166.41 | 0.67% |
| Feb 25, 2026 | 165.31 | 165.31 | 165.31 | 165.31 | 165.31 | 0.59% |
| Feb 24, 2026 | 164.34 | 164.34 | 164.34 | 164.34 | 164.34 | 1.29% |
| Feb 23, 2026 | 162.24 | 162.24 | 162.24 | 162.24 | 162.24 | -1.96% |
| Feb 20, 2026 | 165.49 | 165.49 | 165.49 | 165.49 | 165.49 | -0.04% |
| Feb 19, 2026 | 165.56 | 165.56 | 165.56 | 165.56 | 165.56 | 0.15% |
| Feb 18, 2026 | 165.32 | 165.32 | 165.32 | 165.32 | 165.32 | 0.69% |
| Feb 17, 2026 | 164.18 | 164.18 | 164.18 | 164.18 | 164.18 | 0.03% |
| Feb 13, 2026 | 164.13 | 164.13 | 164.13 | 164.13 | 164.13 | 1.04% |
| Feb 12, 2026 | 162.44 | 162.44 | 162.44 | 162.44 | 162.44 | -1.95% |
| Feb 11, 2026 | 165.67 | 165.67 | 165.67 | 165.67 | 165.67 | -0.51% |
| Feb 10, 2026 | 166.52 | 166.52 | 166.52 | 166.52 | 166.52 | -0.10% |
| Feb 9, 2026 | 166.68 | 166.68 | 166.68 | 166.68 | 166.68 | 0.68% |
| Feb 6, 2026 | 165.56 | 165.56 | 165.56 | 165.56 | 165.56 | 3.57% |
| Feb 5, 2026 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | -1.70% |
| Feb 4, 2026 | 162.62 | 162.62 | 162.62 | 162.62 | 162.62 | -0.38% |
| Feb 3, 2026 | 163.24 | 163.24 | 163.24 | 163.24 | 163.24 | -0.20% |
| Feb 2, 2026 | 163.56 | 163.56 | 163.56 | 163.56 | 163.56 | 0.63% |
| Jan 30, 2026 | 162.53 | 162.53 | 162.53 | 162.53 | 162.53 | -1.56% |
| Jan 29, 2026 | 165.11 | 165.11 | 165.11 | 165.11 | 165.11 | -0.49% |
| Jan 28, 2026 | 165.92 | 165.92 | 165.92 | 165.92 | 165.92 | -0.46% |
| Jan 27, 2026 | 166.69 | 166.69 | 166.69 | 166.69 | 166.69 | 0.19% |
| Jan 26, 2026 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | -0.19% |
| Jan 23, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | -1.27% |
| Jan 22, 2026 | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | 0.61% |
| Jan 21, 2026 | 167.82 | 167.82 | 167.82 | 167.82 | 167.82 | 1.52% |
| Jan 20, 2026 | 165.31 | 165.31 | 165.31 | 165.31 | 165.31 | -1.58% |
| 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% |