Skip to main content
Vanguard Extended Market Index Fund Institutional Shares (VIEIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
149.82
+1.00 (0.67%)
Jan 17, 2025, 8:01 PM EST

VIEIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 17, 2025149.82149.82149.82149.82149.820.67%
Jan 16, 2025148.82148.82148.82148.82148.820.63%
Jan 15, 2025147.89147.89147.89147.89147.891.80%
Jan 14, 2025145.27145.27145.27145.27145.271.09%
Jan 13, 2025143.70143.70143.70143.70143.700.29%
Jan 10, 2025143.29143.29143.29143.29143.29-1.68%
Jan 8, 2025145.74145.74145.74145.74145.74-0.15%
Jan 7, 2025145.96145.96145.96145.96145.96-1.17%
Jan 6, 2025147.69147.69147.69147.69147.690.43%
Jan 3, 2025147.06147.06147.06147.06147.061.80%
Jan 2, 2025144.46144.46144.46144.46144.460.27%
Dec 31, 2024144.07144.07144.07144.07144.07-0.17%
Dec 30, 2024144.32144.32144.32144.32144.32-0.93%
Dec 27, 2024145.67145.67145.67145.67145.67-1.34%
Dec 26, 2024147.65147.65147.65147.65147.650.45%
Dec 24, 2024146.99146.99146.99146.99146.990.97%
Dec 23, 2024145.58145.58145.58145.58145.58-0.47%
Dec 20, 2024146.27146.27146.27146.27145.831.25%
Dec 19, 2024144.47144.47144.47144.47144.03-0.28%
Dec 18, 2024144.88144.88144.88144.88144.44-4.40%
Dec 17, 2024151.55151.55151.55151.55151.09-1.16%
Dec 16, 2024153.33153.33153.33153.33152.870.61%
Dec 13, 2024152.40152.40152.40152.40151.94-0.42%
Dec 12, 2024153.04153.04153.04153.04152.58-0.87%
Dec 11, 2024154.38154.38154.38154.38153.910.92%
Dec 10, 2024152.97152.97152.97152.97152.51-0.98%
Dec 9, 2024154.49154.49154.49154.49154.02-1.21%
Dec 6, 2024156.38156.38156.38156.38155.910.63%
Dec 5, 2024155.40155.40155.40155.40154.93-1.05%
Dec 4, 2024157.05157.05157.05157.05156.581.19%
Dec 3, 2024155.21155.21155.21155.21154.74-0.16%
Dec 2, 2024155.46155.46155.46155.46154.99-0.01%
Nov 29, 2024155.47155.47155.47155.47155.000.28%
Nov 27, 2024155.04155.04155.04155.04154.57-0.14%
Nov 26, 2024155.25155.25155.25155.25154.78-0.62%
Nov 25, 2024156.22156.22156.22156.22155.751.25%
Nov 22, 2024154.29154.29154.29154.29153.831.70%
Nov 21, 2024151.71151.71151.71151.71151.251.70%
Nov 20, 2024149.17149.17149.17149.17148.720.41%
Nov 19, 2024148.56148.56148.56148.56148.110.95%
Nov 18, 2024147.16147.16147.16147.16146.720.51%
Nov 15, 2024146.42146.42146.42146.42145.98-1.29%
Nov 14, 2024148.33148.33148.33148.33147.88-1.15%
Nov 13, 2024150.05150.05150.05150.05149.60-0.68%
Nov 12, 2024151.07151.07151.07151.07150.61-1.05%
Nov 11, 2024152.68152.68152.68152.68152.221.60%
Nov 8, 2024150.28150.28150.28150.28149.830.69%
Nov 7, 2024149.25149.25149.25149.25148.800.36%
Nov 6, 2024148.72148.72148.72148.72148.274.71%
Nov 5, 2024142.03142.03142.03142.03141.601.75%
Nov 4, 2024139.59139.59139.59139.59139.170.12%
Nov 1, 2024139.42139.42139.42139.42139.000.40%
Oct 31, 2024138.87138.87138.87138.87138.45-1.43%
Oct 30, 2024140.89140.89140.89140.89140.47-0.04%
Oct 29, 2024140.95140.95140.95140.95140.530.09%
Oct 28, 2024140.82140.82140.82140.82140.401.27%
Oct 25, 2024139.06139.06139.06139.06138.64-0.44%
Oct 24, 2024139.67139.67139.67139.67139.250.42%
Oct 23, 2024139.08139.08139.08139.08138.66-0.78%
Oct 22, 2024140.17140.17140.17140.17139.75-0.48%
Oct 21, 2024140.84140.84140.84140.84140.42-1.14%
Oct 18, 2024142.47142.47142.47142.47142.040.20%
Oct 17, 2024142.19142.19142.19142.19141.76-0.04%
Oct 16, 2024142.25142.25142.25142.25141.821.07%
Oct 15, 2024140.74140.74140.74140.74140.32-0.16%
Oct 14, 2024140.96140.96140.96140.96140.540.64%
Oct 11, 2024140.06140.06140.06140.06139.641.74%
Oct 10, 2024137.66137.66137.66137.66137.25-0.19%
Oct 9, 2024137.92137.92137.92137.92137.500.62%
Oct 8, 2024137.07137.07137.07137.07136.660.26%
Oct 7, 2024136.71136.71136.71136.71136.30-0.86%
Oct 4, 2024137.89137.89137.89137.89137.471.45%
Oct 3, 2024135.92135.92135.92135.92135.51-0.42%
Oct 2, 2024136.49136.49136.49136.49136.080.06%
Oct 1, 2024136.41136.41136.41136.41136.00-1.17%
Sep 30, 2024138.03138.03138.03138.03137.610.11%
Sep 27, 2024137.88137.88137.88137.88137.460.04%
Sep 26, 2024137.83137.83137.83137.83137.040.71%
Sep 25, 2024136.86136.86136.86136.86136.08-0.92%
Sep 24, 2024138.13138.13138.13138.13137.340.20%
Sep 23, 2024137.86137.86137.86137.86137.070.06%
Sep 20, 2024137.78137.78137.78137.78136.99-0.71%
Sep 19, 2024138.77138.77138.77138.77137.982.02%
Sep 18, 2024136.02136.02136.02136.02135.240.03%
Sep 17, 2024135.98135.98135.98135.98135.200.52%
Sep 16, 2024135.28135.28135.28135.28134.510.56%
Sep 13, 2024134.52134.52134.52134.52133.751.86%
Sep 12, 2024132.07132.07132.07132.07131.320.98%
Sep 11, 2024130.79130.79130.79130.79130.040.69%
Sep 10, 2024129.89129.89129.89129.89129.150.01%
Sep 9, 2024129.88129.88129.88129.88129.140.62%
Sep 6, 2024129.08129.08129.08129.08128.34-1.69%
Sep 5, 2024131.30131.30131.30131.30130.55-0.52%
Sep 4, 2024131.98131.98131.98131.98131.23-0.31%
Sep 3, 2024132.39132.39132.39132.39131.64-2.86%
Aug 30, 2024136.29136.29136.29136.29135.510.76%
Aug 29, 2024135.26135.26135.26135.26134.490.60%
Aug 28, 2024134.45134.45134.45134.45133.68-0.75%
Aug 27, 2024135.46135.46135.46135.46134.69-0.36%
Aug 26, 2024135.95135.95135.95135.95135.17-0.26%