Vanguard Extended Market Index Fund Institutional Shares (VIEIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
144.56
-4.57 (-3.06%)
Feb 21, 2025, 8:02 PM EST
VIEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 144.56 | 144.56 | 144.56 | 144.56 | 144.56 | -3.06% |
| Feb 20, 2025 | 149.13 | 149.13 | 149.13 | 149.13 | 149.13 | -1.24% |
| Feb 19, 2025 | 151.01 | 151.01 | 151.01 | 151.01 | 151.01 | -0.70% |
| Feb 18, 2025 | 152.08 | 152.08 | 152.08 | 152.08 | 152.08 | 0.44% |
| Feb 14, 2025 | 151.41 | 151.41 | 151.41 | 151.41 | 151.41 | 0.13% |
| Feb 13, 2025 | 151.21 | 151.21 | 151.21 | 151.21 | 151.21 | 1.16% |
| Feb 12, 2025 | 149.48 | 149.48 | 149.48 | 149.48 | 149.48 | -0.53% |
| Feb 11, 2025 | 150.27 | 150.27 | 150.27 | 150.27 | 150.27 | -0.77% |
| Feb 10, 2025 | 151.44 | 151.44 | 151.44 | 151.44 | 151.44 | 0.38% |
| Feb 7, 2025 | 150.86 | 150.86 | 150.86 | 150.86 | 150.86 | -0.89% |
| Feb 6, 2025 | 152.21 | 152.21 | 152.21 | 152.21 | 152.21 | -0.14% |
| Feb 5, 2025 | 152.42 | 152.42 | 152.42 | 152.42 | 152.42 | 0.98% |
| Feb 4, 2025 | 150.94 | 150.94 | 150.94 | 150.94 | 150.94 | 0.85% |
| Feb 3, 2025 | 149.67 | 149.67 | 149.67 | 149.67 | 149.67 | -1.04% |
| Jan 31, 2025 | 151.25 | 151.25 | 151.25 | 151.25 | 151.25 | -0.66% |
| Jan 30, 2025 | 152.26 | 152.26 | 152.26 | 152.26 | 152.26 | 1.10% |
| Jan 29, 2025 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | -0.25% |
| Jan 28, 2025 | 150.98 | 150.98 | 150.98 | 150.98 | 150.98 | 0.79% |
| Jan 27, 2025 | 149.79 | 149.79 | 149.79 | 149.79 | 149.79 | -1.60% |
| Jan 24, 2025 | 152.22 | 152.22 | 152.22 | 152.22 | 152.22 | -0.17% |
| Jan 23, 2025 | 152.48 | 152.48 | 152.48 | 152.48 | 152.48 | 0.36% |
| Jan 22, 2025 | 151.94 | 151.94 | 151.94 | 151.94 | 151.94 | -0.26% |
| Jan 21, 2025 | 152.33 | 152.33 | 152.33 | 152.33 | 152.33 | 1.68% |
| Jan 17, 2025 | 149.82 | 149.82 | 149.82 | 149.82 | 149.82 | 0.67% |
| Jan 16, 2025 | 148.82 | 148.82 | 148.82 | 148.82 | 148.82 | 0.63% |
| Jan 15, 2025 | 147.89 | 147.89 | 147.89 | 147.89 | 147.89 | 1.80% |
| Jan 14, 2025 | 145.27 | 145.27 | 145.27 | 145.27 | 145.27 | 1.09% |
| Jan 13, 2025 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | 0.29% |
| Jan 10, 2025 | 143.29 | 143.29 | 143.29 | 143.29 | 143.29 | -1.68% |
| Jan 8, 2025 | 145.74 | 145.74 | 145.74 | 145.74 | 145.74 | -0.15% |
| Jan 7, 2025 | 145.96 | 145.96 | 145.96 | 145.96 | 145.96 | -1.17% |
| Jan 6, 2025 | 147.69 | 147.69 | 147.69 | 147.69 | 147.69 | 0.43% |
| Jan 3, 2025 | 147.06 | 147.06 | 147.06 | 147.06 | 147.06 | 1.80% |
| Jan 2, 2025 | 144.46 | 144.46 | 144.46 | 144.46 | 144.46 | 0.27% |
| Dec 31, 2024 | 144.07 | 144.07 | 144.07 | 144.07 | 144.07 | -0.17% |
| Dec 30, 2024 | 144.32 | 144.32 | 144.32 | 144.32 | 144.32 | -0.93% |
| Dec 27, 2024 | 145.67 | 145.67 | 145.67 | 145.67 | 145.67 | -1.34% |
| Dec 26, 2024 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | 0.45% |
| Dec 24, 2024 | 146.99 | 146.99 | 146.99 | 146.99 | 146.99 | 0.97% |
| Dec 23, 2024 | 145.58 | 145.58 | 145.58 | 145.58 | 145.58 | -0.47% |
| Dec 20, 2024 | 146.27 | 146.27 | 146.27 | 146.27 | 145.83 | 1.25% |
| Dec 19, 2024 | 144.47 | 144.47 | 144.47 | 144.47 | 144.03 | -0.28% |
| Dec 18, 2024 | 144.88 | 144.88 | 144.88 | 144.88 | 144.44 | -4.40% |
| Dec 17, 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 151.09 | -1.16% |
| Dec 16, 2024 | 153.33 | 153.33 | 153.33 | 153.33 | 152.87 | 0.61% |
| Dec 13, 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 151.94 | -0.42% |
| Dec 12, 2024 | 153.04 | 153.04 | 153.04 | 153.04 | 152.58 | -0.87% |
| Dec 11, 2024 | 154.38 | 154.38 | 154.38 | 154.38 | 153.91 | 0.92% |
| Dec 10, 2024 | 152.97 | 152.97 | 152.97 | 152.97 | 152.51 | -0.98% |
| Dec 9, 2024 | 154.49 | 154.49 | 154.49 | 154.49 | 154.02 | -1.21% |
| Dec 6, 2024 | 156.38 | 156.38 | 156.38 | 156.38 | 155.91 | 0.63% |
| Dec 5, 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 154.93 | -1.05% |
| Dec 4, 2024 | 157.05 | 157.05 | 157.05 | 157.05 | 156.58 | 1.19% |
| Dec 3, 2024 | 155.21 | 155.21 | 155.21 | 155.21 | 154.74 | -0.16% |
| Dec 2, 2024 | 155.46 | 155.46 | 155.46 | 155.46 | 154.99 | -0.01% |
| Nov 29, 2024 | 155.47 | 155.47 | 155.47 | 155.47 | 155.00 | 0.28% |
| Nov 27, 2024 | 155.04 | 155.04 | 155.04 | 155.04 | 154.57 | -0.14% |
| Nov 26, 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 154.78 | -0.62% |
| Nov 25, 2024 | 156.22 | 156.22 | 156.22 | 156.22 | 155.75 | 1.25% |
| Nov 22, 2024 | 154.29 | 154.29 | 154.29 | 154.29 | 153.83 | 1.70% |
| Nov 21, 2024 | 151.71 | 151.71 | 151.71 | 151.71 | 151.25 | 1.70% |
| Nov 20, 2024 | 149.17 | 149.17 | 149.17 | 149.17 | 148.72 | 0.41% |
| Nov 19, 2024 | 148.56 | 148.56 | 148.56 | 148.56 | 148.11 | 0.95% |
| Nov 18, 2024 | 147.16 | 147.16 | 147.16 | 147.16 | 146.72 | 0.51% |
| Nov 15, 2024 | 146.42 | 146.42 | 146.42 | 146.42 | 145.98 | -1.29% |
| Nov 14, 2024 | 148.33 | 148.33 | 148.33 | 148.33 | 147.88 | -1.15% |
| Nov 13, 2024 | 150.05 | 150.05 | 150.05 | 150.05 | 149.60 | -0.68% |
| Nov 12, 2024 | 151.07 | 151.07 | 151.07 | 151.07 | 150.61 | -1.05% |
| Nov 11, 2024 | 152.68 | 152.68 | 152.68 | 152.68 | 152.22 | 1.60% |
| Nov 8, 2024 | 150.28 | 150.28 | 150.28 | 150.28 | 149.83 | 0.69% |
| Nov 7, 2024 | 149.25 | 149.25 | 149.25 | 149.25 | 148.80 | 0.36% |
| Nov 6, 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.27 | 4.71% |
| Nov 5, 2024 | 142.03 | 142.03 | 142.03 | 142.03 | 141.60 | 1.75% |
| Nov 4, 2024 | 139.59 | 139.59 | 139.59 | 139.59 | 139.17 | 0.12% |
| Nov 1, 2024 | 139.42 | 139.42 | 139.42 | 139.42 | 139.00 | 0.40% |
| Oct 31, 2024 | 138.87 | 138.87 | 138.87 | 138.87 | 138.45 | -1.43% |
| Oct 30, 2024 | 140.89 | 140.89 | 140.89 | 140.89 | 140.47 | -0.04% |
| Oct 29, 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.53 | 0.09% |
| Oct 28, 2024 | 140.82 | 140.82 | 140.82 | 140.82 | 140.40 | 1.27% |
| Oct 25, 2024 | 139.06 | 139.06 | 139.06 | 139.06 | 138.64 | -0.44% |
| Oct 24, 2024 | 139.67 | 139.67 | 139.67 | 139.67 | 139.25 | 0.42% |
| Oct 23, 2024 | 139.08 | 139.08 | 139.08 | 139.08 | 138.66 | -0.78% |
| Oct 22, 2024 | 140.17 | 140.17 | 140.17 | 140.17 | 139.75 | -0.48% |
| Oct 21, 2024 | 140.84 | 140.84 | 140.84 | 140.84 | 140.42 | -1.14% |
| Oct 18, 2024 | 142.47 | 142.47 | 142.47 | 142.47 | 142.04 | 0.20% |
| Oct 17, 2024 | 142.19 | 142.19 | 142.19 | 142.19 | 141.76 | -0.04% |
| Oct 16, 2024 | 142.25 | 142.25 | 142.25 | 142.25 | 141.82 | 1.07% |
| Oct 15, 2024 | 140.74 | 140.74 | 140.74 | 140.74 | 140.32 | -0.16% |
| Oct 14, 2024 | 140.96 | 140.96 | 140.96 | 140.96 | 140.54 | 0.64% |
| Oct 11, 2024 | 140.06 | 140.06 | 140.06 | 140.06 | 139.64 | 1.74% |
| Oct 10, 2024 | 137.66 | 137.66 | 137.66 | 137.66 | 137.25 | -0.19% |
| Oct 9, 2024 | 137.92 | 137.92 | 137.92 | 137.92 | 137.50 | 0.62% |
| Oct 8, 2024 | 137.07 | 137.07 | 137.07 | 137.07 | 136.66 | 0.26% |
| Oct 7, 2024 | 136.71 | 136.71 | 136.71 | 136.71 | 136.30 | -0.86% |
| Oct 4, 2024 | 137.89 | 137.89 | 137.89 | 137.89 | 137.47 | 1.45% |
| Oct 3, 2024 | 135.92 | 135.92 | 135.92 | 135.92 | 135.51 | -0.42% |
| Oct 2, 2024 | 136.49 | 136.49 | 136.49 | 136.49 | 136.08 | 0.06% |
| Oct 1, 2024 | 136.41 | 136.41 | 136.41 | 136.41 | 136.00 | -1.17% |
| Sep 30, 2024 | 138.03 | 138.03 | 138.03 | 138.03 | 137.61 | 0.11% |
| Sep 27, 2024 | 137.88 | 137.88 | 137.88 | 137.88 | 137.46 | 0.04% |