Vanguard Extended Market Index Investor (VEXMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
185.20
+0.45 (0.24%)
At close: Aug 25, 2026
VEXMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 7, 2026 | 183.41 | 183.41 | 183.41 | 183.41 | 183.41 | -1.32% |
| Jul 6, 2026 | 185.86 | 185.86 | 185.86 | 185.86 | 185.86 | 0.57% |
| Jul 2, 2026 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | -0.55% |
| Jul 1, 2026 | 185.83 | 185.83 | 185.83 | 185.83 | 185.83 | -0.60% |
| Jun 30, 2026 | 186.95 | 186.95 | 186.95 | 186.95 | 186.95 | 0.79% |
| Jun 29, 2026 | 185.49 | 185.49 | 185.49 | 185.49 | 185.49 | 1.01% |
| Jun 26, 2026 | 183.64 | 183.64 | 183.64 | 183.64 | 183.64 | 0.59% |
| Jun 25, 2026 | 182.57 | 182.57 | 182.57 | 182.57 | 182.57 | 0.53% |
| Jun 24, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | 0.35% |
| Jun 23, 2026 | 181.32 | 181.32 | 181.32 | 181.32 | 180.96 | -0.83% |
| Jun 22, 2026 | 182.83 | 182.83 | 182.83 | 182.83 | 182.47 | -0.12% |
| Jun 18, 2026 | 183.05 | 183.05 | 183.05 | 183.05 | 182.69 | 1.66% |
| Jun 17, 2026 | 180.06 | 180.06 | 180.06 | 180.06 | 179.71 | -0.88% |
| Jun 16, 2026 | 181.66 | 181.66 | 181.66 | 181.66 | 181.30 | -0.88% |
| Jun 15, 2026 | 183.27 | 183.27 | 183.27 | 183.27 | 182.91 | 1.23% |