Vanguard Extended Market Index Fund Institutional Shares (VIEIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
167.83
-0.01 (-0.01%)
At close: Jan 16, 2026
VIEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 16, 2026 | 167.83 | 167.83 | 167.83 | 167.83 | 167.83 | -0.01% |
| Jan 15, 2026 | 167.84 | 167.84 | 167.84 | 167.84 | 167.84 | 0.76% |
| Jan 14, 2026 | 166.58 | 166.58 | 166.58 | 166.58 | 166.58 | 0.16% |
| Jan 13, 2026 | 166.31 | 166.31 | 166.31 | 166.31 | 166.31 | -0.03% |
| Jan 12, 2026 | 166.36 | 166.36 | 166.36 | 166.36 | 166.36 | 0.23% |
| Jan 9, 2026 | 165.98 | 165.98 | 165.98 | 165.98 | 165.98 | 0.69% |
| Jan 8, 2026 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | 0.28% |
| Jan 7, 2026 | 164.39 | 164.39 | 164.39 | 164.39 | 164.39 | -0.42% |
| Jan 6, 2026 | 165.09 | 165.09 | 165.09 | 165.09 | 165.09 | 1.31% |
| Jan 5, 2026 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | 1.47% |
| Jan 2, 2026 | 160.59 | 160.59 | 160.59 | 160.59 | 160.59 | 1.25% |
| Dec 31, 2025 | 158.61 | 158.61 | 158.61 | 158.61 | 158.61 | -0.94% |
| Dec 30, 2025 | 160.12 | 160.12 | 160.12 | 160.12 | 160.12 | -0.46% |
| Dec 29, 2025 | 160.86 | 160.86 | 160.86 | 160.86 | 160.86 | -0.59% |
| Dec 26, 2025 | 161.82 | 161.82 | 161.82 | 161.82 | 161.82 | -0.26% |
| Dec 24, 2025 | 162.24 | 162.24 | 162.24 | 162.24 | 162.24 | 0.21% |
| Dec 23, 2025 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | -0.58% |
| Dec 22, 2025 | 162.84 | 162.84 | 162.84 | 162.84 | 162.84 | 0.85% |
| Dec 19, 2025 | 160.97 | 160.97 | 160.97 | 161.47 | 160.97 | 1.04% |
| Dec 18, 2025 | 159.32 | 159.32 | 159.32 | 159.81 | 159.32 | 0.69% |
| Dec 17, 2025 | 158.23 | 158.23 | 158.23 | 158.72 | 158.23 | -0.96% |
| Dec 16, 2025 | 159.77 | 159.77 | 159.77 | 160.26 | 159.77 | -0.32% |
| Dec 15, 2025 | 160.28 | 160.28 | 160.28 | 160.77 | 160.27 | -0.86% |
| Dec 12, 2025 | 161.67 | 161.67 | 161.67 | 162.17 | 161.67 | -1.62% |
| Dec 11, 2025 | 164.33 | 164.33 | 164.33 | 164.84 | 164.33 | 0.89% |
| Dec 10, 2025 | 162.89 | 162.89 | 162.89 | 163.39 | 162.89 | 1.35% |
| Dec 9, 2025 | 160.71 | 160.71 | 160.71 | 161.21 | 160.71 | -0.07% |
| Dec 8, 2025 | 160.82 | 160.82 | 160.82 | 161.32 | 160.82 | -0.16% |
| Dec 5, 2025 | 161.08 | 161.08 | 161.08 | 161.58 | 161.08 | -0.07% |
| Dec 4, 2025 | 161.19 | 161.19 | 161.19 | 161.69 | 161.19 | 0.50% |
| Dec 3, 2025 | 160.38 | 160.38 | 160.38 | 160.88 | 160.38 | 1.39% |
| Dec 2, 2025 | 158.19 | 158.19 | 158.19 | 158.68 | 158.19 | -0.01% |
| Dec 1, 2025 | 158.20 | 158.20 | 158.20 | 158.69 | 158.20 | -0.78% |
| Nov 28, 2025 | 159.44 | 159.44 | 159.44 | 159.93 | 159.44 | 0.76% |
| Nov 26, 2025 | 158.23 | 158.23 | 158.23 | 158.72 | 158.23 | 0.72% |
| Nov 25, 2025 | 157.09 | 157.09 | 157.09 | 157.58 | 157.09 | 1.97% |
| Nov 24, 2025 | 154.06 | 154.06 | 154.06 | 154.54 | 154.06 | 1.69% |
| Nov 21, 2025 | 151.50 | 151.50 | 151.50 | 151.97 | 151.50 | 2.01% |
| Nov 20, 2025 | 148.51 | 148.51 | 148.51 | 148.97 | 148.51 | -2.05% |
| Nov 19, 2025 | 151.62 | 151.62 | 151.62 | 152.09 | 151.62 | 0.01% |
| Nov 18, 2025 | 151.61 | 151.61 | 151.61 | 152.08 | 151.61 | 0.14% |
| Nov 17, 2025 | 151.40 | 151.40 | 151.40 | 151.87 | 151.40 | -1.92% |
| Nov 14, 2025 | 154.37 | 154.37 | 154.37 | 154.85 | 154.37 | -0.14% |
| Nov 13, 2025 | 154.58 | 154.58 | 154.58 | 155.06 | 154.58 | -2.64% |
| Nov 12, 2025 | 158.78 | 158.78 | 158.78 | 159.27 | 158.78 | -0.06% |
| Nov 11, 2025 | 158.87 | 158.87 | 158.87 | 159.36 | 158.87 | -0.03% |
| Nov 10, 2025 | 158.92 | 158.92 | 158.92 | 159.41 | 158.92 | 1.06% |
| Nov 7, 2025 | 157.25 | 157.25 | 157.25 | 157.74 | 157.25 | 1.01% |
| Nov 6, 2025 | 155.69 | 155.69 | 155.69 | 156.17 | 155.69 | -1.63% |
| Nov 5, 2025 | 158.26 | 158.26 | 158.26 | 158.75 | 158.26 | 1.04% |