Vanguard Extended Market Index Fund Investor Shares (VEXMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
152.66
-3.09 (-1.98%)
At close: Mar 27, 2026
VEXMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 152.66 | 152.66 | 152.66 | 152.66 | 152.66 | -1.98% |
| Mar 26, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | -1.55% |
| Mar 25, 2026 | 158.21 | 158.21 | 158.21 | 158.21 | 158.21 | 1.14% |
| Mar 24, 2026 | 156.42 | 156.42 | 156.42 | 156.42 | 156.42 | -0.17% |
| Mar 23, 2026 | 156.69 | 156.69 | 156.69 | 156.69 | 156.26 | 2.05% |
| Mar 20, 2026 | 153.54 | 153.54 | 153.54 | 153.54 | 153.11 | -2.23% |
| Mar 19, 2026 | 157.04 | 157.04 | 157.04 | 157.04 | 156.60 | 0.37% |
| Mar 18, 2026 | 156.46 | 156.46 | 156.46 | 156.46 | 156.03 | -1.27% |
| Mar 17, 2026 | 158.48 | 158.48 | 158.48 | 158.48 | 158.04 | 0.87% |
| Mar 16, 2026 | 157.11 | 157.11 | 157.11 | 157.11 | 156.67 | 1.02% |
| Mar 13, 2026 | 155.52 | 155.52 | 155.52 | 155.52 | 155.09 | -0.26% |
| Mar 12, 2026 | 155.92 | 155.92 | 155.92 | 155.92 | 155.49 | -2.18% |
| Mar 11, 2026 | 159.40 | 159.40 | 159.40 | 159.40 | 158.96 | -0.15% |
| Mar 10, 2026 | 159.64 | 159.64 | 159.64 | 159.64 | 159.20 | -0.47% |
| Mar 9, 2026 | 160.39 | 160.39 | 160.39 | 160.39 | 159.95 | 1.03% |
| Mar 6, 2026 | 158.76 | 158.76 | 158.76 | 158.76 | 158.32 | -1.90% |
| Mar 5, 2026 | 161.83 | 161.83 | 161.83 | 161.83 | 161.38 | -1.32% |
| Mar 4, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 163.55 | 0.78% |
| Mar 3, 2026 | 162.73 | 162.73 | 162.73 | 162.73 | 162.28 | -1.72% |
| Mar 2, 2026 | 165.58 | 165.58 | 165.58 | 165.58 | 165.12 | 0.81% |
| Feb 27, 2026 | 164.25 | 164.25 | 164.25 | 164.25 | 163.79 | -1.30% |
| Feb 26, 2026 | 166.41 | 166.41 | 166.41 | 166.41 | 165.95 | 0.67% |
| Feb 25, 2026 | 165.31 | 165.31 | 165.31 | 165.31 | 164.85 | 0.59% |
| Feb 24, 2026 | 164.34 | 164.34 | 164.34 | 164.34 | 163.88 | 1.29% |
| Feb 23, 2026 | 162.24 | 162.24 | 162.24 | 162.24 | 161.79 | -1.96% |
| Feb 20, 2026 | 165.49 | 165.49 | 165.49 | 165.49 | 165.03 | -0.04% |
| Feb 19, 2026 | 165.56 | 165.56 | 165.56 | 165.56 | 165.10 | 0.15% |
| Feb 18, 2026 | 165.32 | 165.32 | 165.32 | 165.32 | 164.86 | 0.69% |
| Feb 17, 2026 | 164.18 | 164.18 | 164.18 | 164.18 | 163.72 | 0.03% |
| Feb 13, 2026 | 164.13 | 164.13 | 164.13 | 164.13 | 163.68 | 1.04% |
| Feb 12, 2026 | 162.44 | 162.44 | 162.44 | 162.44 | 161.99 | -1.95% |
| Feb 11, 2026 | 165.67 | 165.67 | 165.67 | 165.67 | 165.21 | -0.51% |
| Feb 10, 2026 | 166.52 | 166.52 | 166.52 | 166.52 | 166.06 | -0.10% |
| Feb 9, 2026 | 166.68 | 166.68 | 166.68 | 166.68 | 166.22 | 0.68% |
| Feb 6, 2026 | 165.56 | 165.56 | 165.56 | 165.56 | 165.10 | 3.57% |
| Feb 5, 2026 | 159.85 | 159.85 | 159.85 | 159.85 | 159.41 | -1.70% |
| Feb 4, 2026 | 162.62 | 162.62 | 162.62 | 162.62 | 162.17 | -0.38% |
| Feb 3, 2026 | 163.24 | 163.24 | 163.24 | 163.24 | 162.79 | -0.20% |
| Feb 2, 2026 | 163.56 | 163.56 | 163.56 | 163.56 | 163.11 | 0.63% |
| Jan 30, 2026 | 162.53 | 162.53 | 162.53 | 162.53 | 162.08 | -1.56% |
| Jan 29, 2026 | 165.11 | 165.11 | 165.11 | 165.11 | 164.65 | -0.49% |
| Jan 28, 2026 | 165.92 | 165.92 | 165.92 | 165.92 | 165.46 | -0.46% |
| Jan 27, 2026 | 166.69 | 166.69 | 166.69 | 166.69 | 166.23 | 0.19% |
| Jan 26, 2026 | 166.38 | 166.38 | 166.38 | 166.38 | 165.92 | -0.19% |
| Jan 23, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 166.24 | -1.27% |
| Jan 22, 2026 | 168.85 | 168.85 | 168.85 | 168.85 | 168.38 | 0.61% |
| Jan 21, 2026 | 167.82 | 167.82 | 167.82 | 167.82 | 167.35 | 1.52% |
| Jan 20, 2026 | 165.31 | 165.31 | 165.31 | 165.31 | 164.85 | -1.58% |
| Jan 16, 2026 | 167.97 | 167.97 | 167.97 | 167.97 | 167.50 | -0.01% |
| Jan 15, 2026 | 167.99 | 167.99 | 167.99 | 167.99 | 167.52 | 0.76% |