Vanguard Extended Market Index Fund Institutional Shares (VIEIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
131.24
-2.90 (-2.16%)
Mar 28, 2025, 8:03 PM EST
VIEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 29, 2025 | 131.24 | 131.24 | 131.24 | 131.24 | - | - |
| Mar 28, 2025 | 131.24 | 131.24 | 131.24 | 131.24 | 131.24 | -2.16% |
| Mar 27, 2025 | 134.14 | 134.14 | 134.14 | 134.14 | 134.14 | -1.02% |
| Mar 26, 2025 | 135.52 | 135.52 | 135.52 | 135.52 | 135.52 | -1.37% |
| Mar 25, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | -0.67% |
| Mar 24, 2025 | 138.32 | 138.32 | 138.32 | 138.32 | 138.32 | 2.86% |
| Mar 21, 2025 | 134.47 | 134.47 | 134.47 | 134.47 | 134.47 | -0.21% |
| Mar 20, 2025 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | -0.52% |
| Mar 19, 2025 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | 1.72% |
| Mar 18, 2025 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | -1.19% |
| Mar 17, 2025 | 134.77 | 134.77 | 134.77 | 134.77 | 134.77 | 1.50% |
| Mar 14, 2025 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | 2.82% |
| Mar 13, 2025 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | -2.06% |
| Mar 12, 2025 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | 0.50% |
| Mar 11, 2025 | 131.19 | 131.19 | 131.19 | 131.19 | 131.19 | 0.24% |
| Mar 10, 2025 | 130.87 | 130.87 | 130.87 | 130.87 | 130.87 | -3.57% |
| Mar 7, 2025 | 135.71 | 135.71 | 135.71 | 135.71 | 135.71 | 0.31% |
| Mar 6, 2025 | 135.29 | 135.29 | 135.29 | 135.29 | 135.29 | -2.68% |
| Mar 5, 2025 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | 1.44% |
| Mar 4, 2025 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | -1.22% |
| Mar 3, 2025 | 138.74 | 138.74 | 138.74 | 138.74 | 138.74 | -2.65% |
| Feb 28, 2025 | 142.51 | 142.51 | 142.51 | 142.51 | 142.51 | 1.35% |
| Feb 27, 2025 | 140.61 | 140.61 | 140.61 | 140.61 | 140.61 | -1.46% |
| Feb 26, 2025 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | 0.35% |
| Feb 25, 2025 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | -0.85% |
| Feb 24, 2025 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | -0.79% |
| 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% |