Vanguard Extended Market Index Fund Institutional Shares (VIEIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
134.46
-0.10 (-0.07%)
May 9, 2025, 8:04 PM EDT
VIEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 134.46 | 134.46 | 134.46 | 134.46 | - | -0.07% |
| May 8, 2025 | 134.56 | 134.56 | 134.56 | 134.56 | 134.56 | 1.85% |
| May 7, 2025 | 132.11 | 132.11 | 132.11 | 132.11 | 132.11 | 0.33% |
| May 6, 2025 | 131.68 | 131.68 | 131.68 | 131.68 | 131.68 | -0.88% |
| May 5, 2025 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | -0.42% |
| May 2, 2025 | 133.41 | 133.41 | 133.41 | 133.41 | 133.41 | 2.22% |
| May 1, 2025 | 130.51 | 130.51 | 130.51 | 130.51 | 130.51 | 0.57% |
| Apr 30, 2025 | 129.77 | 129.77 | 129.77 | 129.77 | 129.77 | -0.45% |
| Apr 29, 2025 | 130.36 | 130.36 | 130.36 | 130.36 | 130.36 | 0.63% |
| Apr 28, 2025 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | 0.43% |
| Apr 25, 2025 | 128.99 | 128.99 | 128.99 | 128.99 | 128.99 | 0.19% |
| Apr 24, 2025 | 128.75 | 128.75 | 128.75 | 128.75 | 128.75 | 2.52% |
| Apr 23, 2025 | 125.59 | 125.59 | 125.59 | 125.59 | 125.59 | 1.85% |
| Apr 22, 2025 | 123.31 | 123.31 | 123.31 | 123.31 | 123.31 | 2.84% |
| Apr 21, 2025 | 119.91 | 119.91 | 119.91 | 119.91 | 119.91 | -2.42% |
| Apr 17, 2025 | 122.89 | 122.89 | 122.89 | 122.89 | 122.89 | 0.80% |
| Apr 16, 2025 | 121.91 | 121.91 | 121.91 | 121.91 | 121.91 | -1.18% |
| Apr 15, 2025 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | 0.17% |
| Apr 14, 2025 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | 1.03% |
| Apr 11, 2025 | 121.89 | 121.89 | 121.89 | 121.89 | 121.89 | 1.50% |
| Apr 10, 2025 | 120.09 | 120.09 | 120.09 | 120.09 | 120.09 | -4.46% |
| Apr 9, 2025 | 125.69 | 125.69 | 125.69 | 125.69 | 125.69 | 10.09% |
| Apr 8, 2025 | 114.17 | 114.17 | 114.17 | 114.17 | 114.17 | -2.44% |
| Apr 7, 2025 | 117.03 | 117.03 | 117.03 | 117.03 | 117.03 | -0.73% |
| Apr 4, 2025 | 117.89 | 117.89 | 117.89 | 117.89 | 117.89 | -5.23% |
| Apr 3, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | -6.98% |
| Apr 2, 2025 | 133.74 | 133.74 | 133.74 | 133.74 | 133.74 | 1.73% |
| Apr 1, 2025 | 131.47 | 131.47 | 131.47 | 131.47 | 131.47 | 0.54% |
| Mar 31, 2025 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | -0.37% |
| 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% |