Vanguard Extended Market Index Investor (VEXMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
177.29
-2.83 (-1.57%)
At close: Oct 7, 2026
VEXMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2026 | 177.29 | 177.29 | 177.29 | 177.29 | 177.29 | -1.57% |
| Oct 6, 2026 | 180.12 | 180.12 | 180.12 | 180.12 | 180.12 | 0.09% |
| Oct 5, 2026 | 179.96 | 179.96 | 179.96 | 179.96 | 179.96 | 0.72% |
| Oct 2, 2026 | 178.68 | 178.68 | 178.68 | 178.68 | 178.68 | 0.97% |
| Oct 1, 2026 | 176.96 | 176.96 | 176.96 | 176.96 | 176.96 | 0.65% |
| Sep 30, 2026 | 175.81 | 175.81 | 175.81 | 175.81 | 175.81 | -0.35% |
| Sep 29, 2026 | 176.43 | 176.43 | 176.43 | 176.43 | 176.43 | -0.14% |
| Sep 28, 2026 | 176.67 | 176.67 | 176.67 | 176.67 | 176.67 | -1.02% |
| Sep 25, 2026 | 178.49 | 178.49 | 178.49 | 178.49 | 178.49 | 0.07% |
| Sep 24, 2026 | 178.37 | 178.37 | 178.37 | 178.37 | 178.37 | -0.15% |
| Sep 23, 2026 | 178.63 | 178.63 | 178.63 | 178.63 | 178.63 | -1.23% |
| Sep 22, 2026 | 181.22 | 181.22 | 181.22 | 181.22 | 180.85 | 0.50% |
| Sep 21, 2026 | 180.32 | 180.32 | 180.32 | 180.32 | 179.96 | 0.96% |
| Sep 18, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.24 | -0.44% |
| Sep 17, 2026 | 179.39 | 179.39 | 179.39 | 179.39 | 179.03 | 0.88% |
| Sep 16, 2026 | 177.82 | 177.82 | 177.82 | 177.82 | 177.46 | -0.35% |
| Sep 15, 2026 | 178.44 | 178.44 | 178.44 | 178.44 | 178.08 | -0.75% |
| Sep 14, 2026 | 179.79 | 179.79 | 179.79 | 179.79 | 179.43 | -0.40% |
| Sep 11, 2026 | 180.51 | 180.51 | 180.51 | 180.51 | 180.15 | 0.74% |
| Sep 10, 2026 | 179.18 | 179.18 | 179.18 | 179.18 | 178.82 | -1.08% |
| Sep 9, 2026 | 181.13 | 181.13 | 181.13 | 181.13 | 180.76 | -1.10% |
| Sep 8, 2026 | 183.14 | 183.14 | 183.14 | 183.14 | 182.77 | -0.63% |
| Sep 4, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 183.93 | 0.15% |
| Sep 3, 2026 | 184.02 | 184.02 | 184.02 | 184.02 | 183.65 | 1.28% |
| Sep 2, 2026 | 181.70 | 181.70 | 181.70 | 181.70 | 181.33 | 0.57% |
| Sep 1, 2026 | 180.67 | 180.67 | 180.67 | 180.67 | 180.31 | -1.42% |
| Aug 31, 2026 | 183.28 | 183.28 | 183.28 | 183.28 | 182.91 | -0.36% |
| Aug 28, 2026 | 183.95 | 183.95 | 183.95 | 183.95 | 183.58 | -1.37% |
| Aug 27, 2026 | 186.51 | 186.51 | 186.51 | 186.51 | 186.13 | 0.57% |
| Aug 26, 2026 | 185.46 | 185.46 | 185.46 | 185.46 | 185.09 | 0.14% |
| Aug 25, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 184.83 | 0.24% |
| Aug 24, 2026 | 184.75 | 184.75 | 184.75 | 184.75 | 184.38 | -0.90% |
| Aug 21, 2026 | 186.42 | 186.42 | 186.42 | 186.42 | 186.04 | 0.85% |
| Aug 20, 2026 | 184.84 | 184.84 | 184.84 | 184.84 | 184.47 | -1.17% |
| Aug 19, 2026 | 187.02 | 187.02 | 187.02 | 187.02 | 186.64 | 0.24% |
| Aug 18, 2026 | 186.57 | 186.57 | 186.57 | 186.57 | 186.19 | -1.63% |
| Aug 17, 2026 | 189.67 | 189.67 | 189.67 | 189.67 | 189.29 | -0.28% |
| Aug 14, 2026 | 190.20 | 190.20 | 190.20 | 190.20 | 189.82 | 0.19% |
| Aug 13, 2026 | 189.83 | 189.83 | 189.83 | 189.83 | 189.45 | 0.49% |
| Aug 12, 2026 | 188.90 | 188.90 | 188.90 | 188.90 | 188.52 | 0.68% |
| Aug 11, 2026 | 187.62 | 187.62 | 187.62 | 187.62 | 187.24 | 0.32% |
| Aug 10, 2026 | 187.02 | 187.02 | 187.02 | 187.02 | 186.64 | -0.37% |
| Aug 7, 2026 | 187.72 | 187.72 | 187.72 | 187.72 | 187.34 | 1.74% |
| Aug 6, 2026 | 184.51 | 184.51 | 184.51 | 184.51 | 184.14 | -0.36% |
| Aug 5, 2026 | 185.17 | 185.17 | 185.17 | 185.17 | 184.80 | -0.83% |
| Aug 4, 2026 | 186.73 | 186.73 | 186.73 | 186.73 | 186.35 | 2.31% |
| Aug 3, 2026 | 182.52 | 182.52 | 182.52 | 182.52 | 182.15 | 1.85% |
| Jul 31, 2026 | 179.20 | 179.20 | 179.20 | 179.20 | 178.84 | -0.41% |
| Jul 30, 2026 | 179.93 | 179.93 | 179.93 | 179.93 | 179.57 | 1.41% |
| Jul 29, 2026 | 177.43 | 177.43 | 177.43 | 177.43 | 177.07 | -1.63% |