Vanguard Extended Market Index Fund Institutional Shares (VIEIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
138.87
-2.02 (-1.43%)
Oct 31, 2024, 8:01 PM EDT
VIEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 140.89 | 140.89 | 140.89 | 140.89 | 140.89 | -0.04% |
| Oct 29, 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | 0.09% |
| Oct 28, 2024 | 140.82 | 140.82 | 140.82 | 140.82 | 140.82 | 1.27% |
| Oct 25, 2024 | 139.06 | 139.06 | 139.06 | 139.06 | 139.06 | -0.44% |
| Oct 24, 2024 | 139.67 | 139.67 | 139.67 | 139.67 | 139.67 | 0.42% |
| Oct 23, 2024 | 139.08 | 139.08 | 139.08 | 139.08 | 139.08 | -0.78% |
| Oct 22, 2024 | 140.17 | 140.17 | 140.17 | 140.17 | 140.17 | -0.48% |
| Oct 21, 2024 | 140.84 | 140.84 | 140.84 | 140.84 | 140.84 | -1.14% |
| Oct 18, 2024 | 142.47 | 142.47 | 142.47 | 142.47 | 142.47 | 0.20% |
| Oct 17, 2024 | 142.19 | 142.19 | 142.19 | 142.19 | 142.19 | -0.04% |
| Oct 16, 2024 | 142.25 | 142.25 | 142.25 | 142.25 | 142.25 | 1.07% |
| Oct 15, 2024 | 140.74 | 140.74 | 140.74 | 140.74 | 140.74 | -0.16% |
| Oct 14, 2024 | 140.96 | 140.96 | 140.96 | 140.96 | 140.96 | 0.64% |
| Oct 11, 2024 | 140.06 | 140.06 | 140.06 | 140.06 | 140.06 | 1.74% |
| Oct 10, 2024 | 137.66 | 137.66 | 137.66 | 137.66 | 137.66 | -0.19% |
| Oct 9, 2024 | 137.92 | 137.92 | 137.92 | 137.92 | 137.92 | 0.62% |
| Oct 8, 2024 | 137.07 | 137.07 | 137.07 | 137.07 | 137.07 | 0.26% |
| Oct 7, 2024 | 136.71 | 136.71 | 136.71 | 136.71 | 136.71 | -0.86% |
| Oct 4, 2024 | 137.89 | 137.89 | 137.89 | 137.89 | 137.89 | 1.45% |
| Oct 3, 2024 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | -0.42% |
| Oct 2, 2024 | 136.49 | 136.49 | 136.49 | 136.49 | 136.49 | 0.06% |
| Oct 1, 2024 | 136.41 | 136.41 | 136.41 | 136.41 | 136.41 | -1.17% |
| Sep 30, 2024 | 138.03 | 138.03 | 138.03 | 138.03 | 138.03 | 0.11% |
| Sep 27, 2024 | 137.88 | 137.88 | 137.88 | 137.88 | 137.88 | 0.04% |
| Sep 26, 2024 | 137.83 | 137.83 | 137.83 | 137.83 | 137.46 | 0.71% |
| Sep 25, 2024 | 136.86 | 136.86 | 136.86 | 136.86 | 136.49 | -0.92% |
| Sep 24, 2024 | 138.13 | 138.13 | 138.13 | 138.13 | 137.76 | 0.20% |
| Sep 23, 2024 | 137.86 | 137.86 | 137.86 | 137.86 | 137.49 | 0.06% |
| Sep 20, 2024 | 137.78 | 137.78 | 137.78 | 137.78 | 137.41 | -0.71% |
| Sep 19, 2024 | 138.77 | 138.77 | 138.77 | 138.77 | 138.40 | 2.02% |
| Sep 18, 2024 | 136.02 | 136.02 | 136.02 | 136.02 | 135.65 | 0.03% |
| Sep 17, 2024 | 135.98 | 135.98 | 135.98 | 135.98 | 135.61 | 0.52% |
| Sep 16, 2024 | 135.28 | 135.28 | 135.28 | 135.28 | 134.92 | 0.56% |
| Sep 13, 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.16 | 1.86% |
| Sep 12, 2024 | 132.07 | 132.07 | 132.07 | 132.07 | 131.71 | 0.98% |
| Sep 11, 2024 | 130.79 | 130.79 | 130.79 | 130.79 | 130.44 | 0.69% |
| Sep 10, 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 129.54 | 0.01% |
| Sep 9, 2024 | 129.88 | 129.88 | 129.88 | 129.88 | 129.53 | 0.62% |
| Sep 6, 2024 | 129.08 | 129.08 | 129.08 | 129.08 | 128.73 | -1.69% |
| Sep 5, 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 130.95 | -0.52% |
| Sep 4, 2024 | 131.98 | 131.98 | 131.98 | 131.98 | 131.62 | -0.31% |
| Sep 3, 2024 | 132.39 | 132.39 | 132.39 | 132.39 | 132.03 | -2.86% |
| Aug 30, 2024 | 136.29 | 136.29 | 136.29 | 136.29 | 135.92 | 0.76% |
| Aug 29, 2024 | 135.26 | 135.26 | 135.26 | 135.26 | 134.90 | 0.60% |
| Aug 28, 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 134.09 | -0.75% |
| Aug 27, 2024 | 135.46 | 135.46 | 135.46 | 135.46 | 135.10 | -0.36% |
| Aug 26, 2024 | 135.95 | 135.95 | 135.95 | 135.95 | 135.58 | -0.26% |
| Aug 23, 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 135.93 | 2.56% |
| Aug 22, 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.54 | -0.97% |
| Aug 21, 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 133.84 | 1.37% |
| Aug 20, 2024 | 132.39 | 132.39 | 132.39 | 132.39 | 132.03 | -0.97% |
| Aug 19, 2024 | 133.69 | 133.69 | 133.69 | 133.69 | 133.33 | 1.11% |
| Aug 16, 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 131.86 | 0.24% |
| Aug 15, 2024 | 131.91 | 131.91 | 131.91 | 131.91 | 131.55 | 2.22% |
| Aug 14, 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 128.70 | -0.07% |
| Aug 13, 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 128.79 | 1.77% |
| Aug 12, 2024 | 126.89 | 126.89 | 126.89 | 126.89 | 126.55 | -0.77% |
| Aug 9, 2024 | 127.88 | 127.88 | 127.88 | 127.88 | 127.54 | 0.12% |
| Aug 8, 2024 | 127.73 | 127.73 | 127.73 | 127.73 | 127.39 | 2.68% |
| Aug 7, 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.07 | -1.14% |
| Aug 6, 2024 | 125.83 | 125.83 | 125.83 | 125.83 | 125.49 | 1.15% |
| Aug 5, 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.07 | -2.94% |
| Aug 2, 2024 | 128.17 | 128.17 | 128.17 | 128.17 | 127.82 | -3.25% |
| Aug 1, 2024 | 132.47 | 132.47 | 132.47 | 132.47 | 132.11 | -2.57% |
| Jul 31, 2024 | 135.96 | 135.96 | 135.96 | 135.96 | 135.59 | 0.73% |
| Jul 30, 2024 | 134.98 | 134.98 | 134.98 | 134.98 | 134.62 | 0.03% |
| Jul 29, 2024 | 134.94 | 134.94 | 134.94 | 134.94 | 134.58 | -0.49% |
| Jul 26, 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.23 | 1.57% |
| Jul 25, 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.14 | 1.08% |
| Jul 24, 2024 | 132.08 | 132.08 | 132.08 | 132.08 | 131.72 | -2.51% |
| Jul 23, 2024 | 135.48 | 135.48 | 135.48 | 135.48 | 135.12 | 0.48% |
| Jul 22, 2024 | 134.83 | 134.83 | 134.83 | 134.83 | 134.47 | 1.38% |
| Jul 19, 2024 | 132.99 | 132.99 | 132.99 | 132.99 | 132.63 | -0.34% |
| Jul 18, 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 133.09 | -1.47% |
| Jul 17, 2024 | 135.44 | 135.44 | 135.44 | 135.44 | 135.08 | -1.63% |
| Jul 16, 2024 | 137.68 | 137.68 | 137.68 | 137.68 | 137.31 | 2.62% |
| Jul 15, 2024 | 134.16 | 134.16 | 134.16 | 134.16 | 133.80 | 1.17% |
| Jul 12, 2024 | 132.61 | 132.61 | 132.61 | 132.61 | 132.25 | 1.01% |
| Jul 11, 2024 | 131.28 | 131.28 | 131.28 | 131.28 | 130.93 | 2.34% |
| Jul 10, 2024 | 128.28 | 128.28 | 128.28 | 128.28 | 127.93 | 0.87% |
| Jul 9, 2024 | 127.17 | 127.17 | 127.17 | 127.17 | 126.83 | -0.56% |
| Jul 8, 2024 | 127.89 | 127.89 | 127.89 | 127.89 | 127.55 | 0.35% |
| Jul 5, 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.11 | -0.34% |
| Jul 3, 2024 | 127.89 | 127.89 | 127.89 | 127.89 | 127.55 | 0.26% |
| Jul 2, 2024 | 127.56 | 127.56 | 127.56 | 127.56 | 127.22 | 0.25% |
| Jul 1, 2024 | 127.24 | 127.24 | 127.24 | 127.24 | 126.90 | -0.62% |
| Jun 28, 2024 | 128.04 | 128.04 | 128.04 | 128.04 | 127.70 | 0.09% |
| Jun 27, 2024 | 127.92 | 127.92 | 127.92 | 127.92 | 127.16 | 0.72% |
| Jun 26, 2024 | 127.01 | 127.01 | 127.01 | 127.01 | 126.25 | -0.13% |
| Jun 25, 2024 | 127.18 | 127.18 | 127.18 | 127.18 | 126.42 | -0.46% |
| Jun 24, 2024 | 127.77 | 127.77 | 127.77 | 127.77 | 127.01 | 0.39% |
| Jun 21, 2024 | 127.27 | 127.27 | 127.27 | 127.27 | 126.51 | 0.24% |
| Jun 20, 2024 | 126.96 | 126.96 | 126.96 | 126.96 | 126.20 | -0.33% |
| Jun 18, 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 126.62 | 0.16% |
| Jun 17, 2024 | 127.18 | 127.18 | 127.18 | 127.18 | 126.42 | 0.71% |
| Jun 14, 2024 | 126.28 | 126.28 | 126.28 | 126.28 | 125.53 | -1.16% |
| Jun 13, 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.00 | -0.95% |
| Jun 12, 2024 | 128.99 | 128.99 | 128.99 | 128.99 | 128.22 | 1.46% |
| Jun 11, 2024 | 127.13 | 127.13 | 127.13 | 127.13 | 126.37 | -0.23% |
| Jun 10, 2024 | 127.42 | 127.42 | 127.42 | 127.42 | 126.66 | 0.53% |