Vanguard Extended Market Index Investor (VEXMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
177.82
-0.62 (-0.35%)
At close: Sep 16, 2026
VEXMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2026 | 177.82 | 177.82 | 177.82 | 177.82 | 177.82 | -0.35% |
| Sep 15, 2026 | 178.44 | 178.44 | 178.44 | 178.44 | 178.44 | -0.75% |
| Sep 14, 2026 | 179.79 | 179.79 | 179.79 | 179.79 | 179.79 | -0.40% |
| Sep 11, 2026 | 180.51 | 180.51 | 180.51 | 180.51 | 180.51 | 0.74% |
| Sep 10, 2026 | 179.18 | 179.18 | 179.18 | 179.18 | 179.18 | -1.08% |
| Sep 9, 2026 | 181.13 | 181.13 | 181.13 | 181.13 | 181.13 | -1.10% |
| Sep 8, 2026 | 183.14 | 183.14 | 183.14 | 183.14 | 183.14 | -0.63% |
| Sep 4, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | 0.15% |
| Sep 3, 2026 | 184.02 | 184.02 | 184.02 | 184.02 | 184.02 | 1.28% |
| Sep 2, 2026 | 181.70 | 181.70 | 181.70 | 181.70 | 181.70 | 0.57% |
| Sep 1, 2026 | 180.67 | 180.67 | 180.67 | 180.67 | 180.67 | -1.42% |
| Aug 31, 2026 | 183.28 | 183.28 | 183.28 | 183.28 | 183.28 | -0.36% |
| Aug 28, 2026 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | -1.37% |
| Aug 27, 2026 | 186.51 | 186.51 | 186.51 | 186.51 | 186.51 | 0.57% |
| Aug 26, 2026 | 185.46 | 185.46 | 185.46 | 185.46 | 185.46 | 0.14% |
| Aug 25, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 0.24% |
| Aug 24, 2026 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | -0.90% |
| Aug 21, 2026 | 186.42 | 186.42 | 186.42 | 186.42 | 186.42 | 0.85% |
| Aug 20, 2026 | 184.84 | 184.84 | 184.84 | 184.84 | 184.84 | -1.17% |
| Aug 19, 2026 | 187.02 | 187.02 | 187.02 | 187.02 | 187.02 | 0.24% |
| Aug 18, 2026 | 186.57 | 186.57 | 186.57 | 186.57 | 186.57 | -1.63% |
| Aug 17, 2026 | 189.67 | 189.67 | 189.67 | 189.67 | 189.67 | -0.28% |
| Aug 14, 2026 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | 0.19% |
| Aug 13, 2026 | 189.83 | 189.83 | 189.83 | 189.83 | 189.83 | 0.49% |
| Aug 12, 2026 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | 0.68% |
| Aug 11, 2026 | 187.62 | 187.62 | 187.62 | 187.62 | 187.62 | 0.32% |
| Aug 10, 2026 | 187.02 | 187.02 | 187.02 | 187.02 | 187.02 | -0.37% |
| Aug 7, 2026 | 187.72 | 187.72 | 187.72 | 187.72 | 187.72 | 1.74% |
| Aug 6, 2026 | 184.51 | 184.51 | 184.51 | 184.51 | 184.51 | -0.36% |
| Aug 5, 2026 | 185.17 | 185.17 | 185.17 | 185.17 | 185.17 | -0.84% |
| Aug 4, 2026 | 186.73 | 186.73 | 186.73 | 186.73 | 186.73 | 2.31% |
| Aug 3, 2026 | 182.52 | 182.52 | 182.52 | 182.52 | 182.52 | 1.85% |
| Jul 31, 2026 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | -0.41% |
| Jul 30, 2026 | 179.93 | 179.93 | 179.93 | 179.93 | 179.93 | 1.41% |
| Jul 29, 2026 | 177.43 | 177.43 | 177.43 | 177.43 | 177.43 | -1.63% |
| Jul 28, 2026 | 180.37 | 180.37 | 180.37 | 180.37 | 180.37 | -0.01% |
| Jul 27, 2026 | 180.38 | 180.38 | 180.38 | 180.38 | 180.38 | 0.65% |
| Jul 24, 2026 | 179.21 | 179.21 | 179.21 | 179.21 | 179.21 | -0.28% |
| Jul 23, 2026 | 179.72 | 179.72 | 179.72 | 179.72 | 179.72 | -0.55% |
| Jul 22, 2026 | 180.71 | 180.71 | 180.71 | 180.71 | 180.71 | -0.60% |
| Jul 21, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | 1.28% |
| Jul 20, 2026 | 179.51 | 179.51 | 179.51 | 179.51 | 179.51 | -0.75% |
| Jul 17, 2026 | 180.87 | 180.87 | 180.87 | 180.87 | 180.87 | -0.52% |
| Jul 16, 2026 | 181.82 | 181.82 | 181.82 | 181.82 | 181.82 | -0.36% |
| Jul 15, 2026 | 182.47 | 182.47 | 182.47 | 182.47 | 182.47 | - |
| Jul 14, 2026 | 182.47 | 182.47 | 182.47 | 182.47 | 182.47 | 0.52% |
| Jul 13, 2026 | 181.53 | 181.53 | 181.53 | 181.53 | 181.53 | -0.92% |
| Jul 10, 2026 | 183.22 | 183.22 | 183.22 | 183.22 | 183.22 | -0.56% |
| Jul 9, 2026 | 184.26 | 184.26 | 184.26 | 184.26 | 184.26 | 1.35% |
| Jul 8, 2026 | 181.81 | 181.81 | 181.81 | 181.81 | 181.81 | -0.87% |