Vanguard Extended Market Index Fund Investor Shares (VEXMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
172.61
-1.62 (-0.93%)
At close: May 12, 2026
VEXMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2026 | 172.61 | 172.61 | 172.61 | 172.61 | 172.61 | -0.93% |
| May 11, 2026 | 174.23 | 174.23 | 174.23 | 174.23 | 174.23 | -0.02% |
| May 8, 2026 | 174.27 | 174.27 | 174.27 | 174.27 | 174.27 | 0.34% |
| May 7, 2026 | 173.68 | 173.68 | 173.68 | 173.68 | 173.68 | -1.51% |
| May 6, 2026 | 176.35 | 176.35 | 176.35 | 176.35 | 176.35 | 1.32% |
| May 5, 2026 | 174.05 | 174.05 | 174.05 | 174.05 | 174.05 | 1.26% |
| May 4, 2026 | 171.89 | 171.89 | 171.89 | 171.89 | 171.89 | -0.34% |
| May 1, 2026 | 172.48 | 172.48 | 172.48 | 172.48 | 172.48 | 0.41% |
| Apr 30, 2026 | 171.78 | 171.78 | 171.78 | 171.78 | 171.78 | 1.86% |
| Apr 29, 2026 | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | -0.55% |
| Apr 28, 2026 | 169.58 | 169.58 | 169.58 | 169.58 | 169.58 | -1.08% |
| Apr 27, 2026 | 171.44 | 171.44 | 171.44 | 171.44 | 171.44 | 0.05% |
| Apr 24, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | 0.14% |
| Apr 23, 2026 | 171.11 | 171.11 | 171.11 | 171.11 | 171.11 | -0.62% |
| Apr 22, 2026 | 172.17 | 172.17 | 172.17 | 172.17 | 172.17 | 0.40% |
| Apr 21, 2026 | 171.49 | 171.49 | 171.49 | 171.49 | 171.49 | -0.80% |
| Apr 20, 2026 | 172.87 | 172.87 | 172.87 | 172.87 | 172.87 | 0.75% |
| Apr 17, 2026 | 171.59 | 171.59 | 171.59 | 171.59 | 171.59 | 1.95% |
| Apr 16, 2026 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | 0.28% |
| Apr 15, 2026 | 167.83 | 167.83 | 167.83 | 167.83 | 167.83 | 0.41% |
| Apr 14, 2026 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | 1.00% |
| Apr 13, 2026 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 1.88% |
| Apr 10, 2026 | 162.45 | 162.45 | 162.45 | 162.45 | 162.45 | -0.39% |
| Apr 9, 2026 | 163.08 | 163.08 | 163.08 | 163.08 | 163.08 | 0.06% |
| Apr 8, 2026 | 162.99 | 162.99 | 162.99 | 162.99 | 162.99 | 2.59% |
| Apr 7, 2026 | 158.87 | 158.87 | 158.87 | 158.87 | 158.87 | -0.01% |
| Apr 6, 2026 | 158.89 | 158.89 | 158.89 | 158.89 | 158.89 | 0.49% |
| Apr 2, 2026 | 158.12 | 158.12 | 158.12 | 158.12 | 158.12 | 0.52% |
| Apr 1, 2026 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | 0.66% |
| Mar 31, 2026 | 156.27 | 156.27 | 156.27 | 156.27 | 156.27 | 3.44% |
| Mar 30, 2026 | 151.08 | 151.08 | 151.08 | 151.08 | 151.08 | -1.03% |
| 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% |