Vanguard Extended Market Index Fund Institutional Shares (VIEIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
145.50
+0.28 (0.19%)
Jun 27, 2025, 4:00 PM EDT
VIEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | - | 0.19% |
| Jun 26, 2025 | 145.22 | 145.22 | 145.22 | 145.22 | 145.22 | 1.09% |
| Jun 25, 2025 | 143.65 | 143.65 | 143.65 | 143.65 | 143.25 | -0.92% |
| Jun 24, 2025 | 144.99 | 144.99 | 144.99 | 144.99 | 144.59 | 1.48% |
| Jun 23, 2025 | 142.88 | 142.88 | 142.88 | 142.88 | 142.48 | 0.84% |
| Jun 20, 2025 | 141.69 | 141.69 | 141.69 | 141.69 | 141.30 | -0.18% |
| Jun 18, 2025 | 141.95 | 141.95 | 141.95 | 141.95 | 141.56 | 0.55% |
| Jun 17, 2025 | 141.17 | 141.17 | 141.17 | 141.17 | 140.78 | -0.84% |
| Jun 16, 2025 | 142.36 | 142.36 | 142.36 | 142.36 | 141.96 | 1.26% |
| Jun 13, 2025 | 140.59 | 140.59 | 140.59 | 140.59 | 140.20 | -1.71% |
| Jun 12, 2025 | 143.03 | 143.03 | 143.03 | 143.03 | 142.63 | -0.20% |
| Jun 11, 2025 | 143.31 | 143.31 | 143.31 | 143.31 | 142.91 | -0.31% |
| Jun 10, 2025 | 143.76 | 143.76 | 143.76 | 143.76 | 143.36 | 0.25% |
| Jun 9, 2025 | 143.40 | 143.40 | 143.40 | 143.40 | 143.00 | 0.17% |
| Jun 6, 2025 | 143.15 | 143.15 | 143.15 | 143.15 | 142.75 | 1.27% |
| Jun 5, 2025 | 141.36 | 141.36 | 141.36 | 141.36 | 140.97 | -0.01% |
| Jun 4, 2025 | 141.37 | 141.37 | 141.37 | 141.37 | 140.98 | 0.06% |
| Jun 3, 2025 | 141.28 | 141.28 | 141.28 | 141.28 | 140.89 | 1.41% |
| Jun 2, 2025 | 139.32 | 139.32 | 139.32 | 139.32 | 138.93 | 0.13% |
| May 30, 2025 | 139.14 | 139.14 | 139.14 | 139.14 | 138.75 | -0.16% |
| May 29, 2025 | 139.36 | 139.36 | 139.36 | 139.36 | 138.97 | 0.24% |
| May 28, 2025 | 139.03 | 139.03 | 139.03 | 139.03 | 138.64 | -0.88% |
| May 27, 2025 | 140.27 | 140.27 | 140.27 | 140.27 | 139.88 | 2.32% |
| May 23, 2025 | 137.09 | 137.09 | 137.09 | 137.09 | 136.71 | -0.41% |
| May 22, 2025 | 137.65 | 137.65 | 137.65 | 137.65 | 137.27 | 0.23% |
| May 21, 2025 | 137.34 | 137.34 | 137.34 | 137.34 | 136.96 | -2.67% |
| May 20, 2025 | 141.11 | 141.11 | 141.11 | 141.11 | 140.72 | -0.18% |
| May 19, 2025 | 141.37 | 141.37 | 141.37 | 141.37 | 140.98 | -0.27% |
| May 16, 2025 | 141.75 | 141.75 | 141.75 | 141.75 | 141.36 | 1.00% |
| May 15, 2025 | 140.34 | 140.34 | 140.34 | 140.34 | 139.95 | 0.01% |
| May 14, 2025 | 140.33 | 140.33 | 140.33 | 140.33 | 139.94 | -0.29% |
| May 13, 2025 | 140.74 | 140.74 | 140.74 | 140.74 | 140.35 | 0.90% |
| May 12, 2025 | 139.48 | 139.48 | 139.48 | 139.48 | 139.09 | 3.73% |
| May 9, 2025 | 134.46 | 134.46 | 134.46 | 134.46 | 134.09 | -0.07% |
| May 8, 2025 | 134.56 | 134.56 | 134.56 | 134.56 | 134.19 | 1.85% |
| May 7, 2025 | 132.11 | 132.11 | 132.11 | 132.11 | 131.74 | 0.33% |
| May 6, 2025 | 131.68 | 131.68 | 131.68 | 131.68 | 131.31 | -0.88% |
| May 5, 2025 | 132.85 | 132.85 | 132.85 | 132.85 | 132.48 | -0.42% |
| May 2, 2025 | 133.41 | 133.41 | 133.41 | 133.41 | 133.04 | 2.22% |
| May 1, 2025 | 130.51 | 130.51 | 130.51 | 130.51 | 130.15 | 0.57% |
| Apr 30, 2025 | 129.77 | 129.77 | 129.77 | 129.77 | 129.41 | -0.45% |
| Apr 29, 2025 | 130.36 | 130.36 | 130.36 | 130.36 | 130.00 | 0.63% |
| Apr 28, 2025 | 129.54 | 129.54 | 129.54 | 129.54 | 129.18 | 0.43% |
| Apr 25, 2025 | 128.99 | 128.99 | 128.99 | 128.99 | 128.63 | 0.19% |
| Apr 24, 2025 | 128.75 | 128.75 | 128.75 | 128.75 | 128.39 | 2.52% |
| Apr 23, 2025 | 125.59 | 125.59 | 125.59 | 125.59 | 125.24 | 1.85% |
| Apr 22, 2025 | 123.31 | 123.31 | 123.31 | 123.31 | 122.97 | 2.84% |
| Apr 21, 2025 | 119.91 | 119.91 | 119.91 | 119.91 | 119.58 | -2.42% |
| Apr 17, 2025 | 122.89 | 122.89 | 122.89 | 122.89 | 122.55 | 0.80% |
| Apr 16, 2025 | 121.91 | 121.91 | 121.91 | 121.91 | 121.57 | -1.18% |