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
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | 1.41% |
| Oct 22, 2025 | 158.52 | 158.52 | 158.52 | 158.52 | 158.52 | -1.55% |
| Oct 21, 2025 | 161.01 | 161.01 | 161.01 | 161.01 | 161.01 | 0.09% |
| Oct 20, 2025 | 160.86 | 160.86 | 160.86 | 160.86 | 160.86 | 1.53% |
| Oct 17, 2025 | 158.43 | 158.43 | 158.43 | 158.43 | 158.43 | -0.23% |
| Oct 16, 2025 | 158.79 | 158.79 | 158.79 | 158.79 | 158.79 | -1.60% |
| Oct 15, 2025 | 161.38 | 161.38 | 161.38 | 161.38 | 161.38 | 0.54% |
| Oct 14, 2025 | 160.51 | 160.51 | 160.51 | 160.51 | 160.51 | 0.83% |
| Oct 13, 2025 | 159.19 | 159.19 | 159.19 | 159.19 | 159.19 | 2.29% |
| Oct 10, 2025 | 155.63 | 155.63 | 155.63 | 155.63 | 155.63 | -3.09% |
| Oct 9, 2025 | 160.59 | 160.59 | 160.59 | 160.59 | 160.59 | -0.59% |
| Oct 8, 2025 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | 1.16% |
| Oct 7, 2025 | 159.69 | 159.69 | 159.69 | 159.69 | 159.69 | -1.18% |
| Oct 6, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 0.38% |
| Oct 3, 2025 | 160.99 | 160.99 | 160.99 | 160.99 | 160.99 | 0.29% |
| Oct 2, 2025 | 160.53 | 160.53 | 160.53 | 160.53 | 160.53 | 0.70% |
| Oct 1, 2025 | 159.41 | 159.41 | 159.41 | 159.41 | 159.41 | 0.26% |
| Sep 30, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.14% |
| Sep 29, 2025 | 159.23 | 159.23 | 159.23 | 159.23 | 159.23 | 0.23% |
| Sep 26, 2025 | 158.87 | 158.87 | 158.87 | 158.87 | 158.87 | 0.91% |
| Sep 25, 2025 | 157.44 | 157.44 | 157.44 | 157.44 | 157.44 | -0.91% |
| Sep 24, 2025 | 158.89 | 158.89 | 158.89 | 158.89 | 158.89 | -1.13% |
| Sep 23, 2025 | 160.70 | 160.70 | 160.70 | 160.70 | 160.31 | -0.48% |
| Sep 22, 2025 | 161.48 | 161.48 | 161.48 | 161.48 | 161.09 | 0.22% |
| Sep 19, 2025 | 161.12 | 161.12 | 161.12 | 161.12 | 160.73 | -0.36% |
| Sep 18, 2025 | 161.71 | 161.71 | 161.71 | 161.71 | 161.32 | 1.81% |
| Sep 17, 2025 | 158.83 | 158.83 | 158.83 | 158.83 | 158.45 | 0.01% |
| Sep 16, 2025 | 158.82 | 158.82 | 158.82 | 158.82 | 158.44 | -0.08% |
| Sep 15, 2025 | 158.95 | 158.95 | 158.95 | 158.95 | 158.57 | 0.24% |
| Sep 12, 2025 | 158.57 | 158.57 | 158.57 | 158.57 | 158.19 | -0.94% |
| Sep 11, 2025 | 160.08 | 160.08 | 160.08 | 160.08 | 159.70 | 1.57% |
| Sep 10, 2025 | 157.61 | 157.61 | 157.61 | 157.61 | 157.23 | -0.14% |
| Sep 9, 2025 | 157.83 | 157.83 | 157.83 | 157.83 | 157.45 | -0.38% |
| Sep 8, 2025 | 158.43 | 158.43 | 158.43 | 158.43 | 158.05 | 0.46% |
| Sep 5, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.32 | 0.53% |
| Sep 4, 2025 | 156.87 | 156.87 | 156.87 | 156.87 | 156.49 | 1.13% |
| Sep 3, 2025 | 155.12 | 155.12 | 155.12 | 155.12 | 154.75 | -0.22% |
| Sep 2, 2025 | 155.46 | 155.46 | 155.46 | 155.46 | 155.09 | -0.48% |
| Aug 29, 2025 | 156.21 | 156.21 | 156.21 | 156.21 | 155.83 | -0.69% |
| Aug 28, 2025 | 157.29 | 157.29 | 157.29 | 157.29 | 156.91 | 0.64% |
| Aug 27, 2025 | 156.29 | 156.29 | 156.29 | 156.29 | 155.91 | 0.55% |
| Aug 26, 2025 | 155.43 | 155.43 | 155.43 | 155.43 | 155.06 | 0.64% |
| Aug 25, 2025 | 154.44 | 154.44 | 154.44 | 154.44 | 154.07 | -0.74% |
| Aug 22, 2025 | 155.59 | 155.59 | 155.59 | 155.59 | 155.22 | 3.08% |
| Aug 21, 2025 | 150.94 | 150.94 | 150.94 | 150.94 | 150.58 | 0.04% |
| Aug 20, 2025 | 150.88 | 150.88 | 150.88 | 150.88 | 150.52 | -0.31% |
| Aug 19, 2025 | 151.35 | 151.35 | 151.35 | 151.35 | 150.99 | -0.83% |
| Aug 18, 2025 | 152.62 | 152.62 | 152.62 | 152.62 | 152.25 | 0.34% |
| Aug 15, 2025 | 152.10 | 152.10 | 152.10 | 152.10 | 151.73 | -0.29% |
| Aug 14, 2025 | 152.54 | 152.54 | 152.54 | 152.54 | 152.17 | -1.17% |