Vanguard Extended Market Index Fund Investor Shares (VEXMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
181.84
+1.93 (1.07%)
At close: Jun 2, 2026
VEXMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 1, 2026 | 179.91 | 179.91 | 179.91 | 179.91 | 179.91 | 0.27% |
| May 29, 2026 | 179.43 | 179.43 | 179.43 | 179.43 | 179.43 | 0.11% |
| May 28, 2026 | 179.23 | 179.23 | 179.23 | 179.23 | 179.23 | 0.96% |
| May 27, 2026 | 177.52 | 177.52 | 177.52 | 177.52 | 177.52 | -0.22% |
| May 26, 2026 | 177.91 | 177.91 | 177.91 | 177.91 | 177.91 | 1.48% |
| May 22, 2026 | 175.32 | 175.32 | 175.32 | 175.32 | 175.32 | 0.97% |
| May 21, 2026 | 173.63 | 173.63 | 173.63 | 173.63 | 173.63 | 0.61% |
| May 20, 2026 | 172.58 | 172.58 | 172.58 | 172.58 | 172.58 | 2.25% |
| May 19, 2026 | 168.78 | 168.78 | 168.78 | 168.78 | 168.78 | -0.74% |
| May 18, 2026 | 170.04 | 170.04 | 170.04 | 170.04 | 170.04 | -0.30% |
| May 15, 2026 | 170.55 | 170.55 | 170.55 | 170.55 | 170.55 | -1.94% |
| May 14, 2026 | 173.93 | 173.93 | 173.93 | 173.93 | 173.93 | 0.71% |
| May 13, 2026 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | 0.05% |
| 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 | 0.11% |
| 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% |