Vanguard Extended Market Index Fund Institutional Shares (VIEIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
152.51
-3.08 (-1.98%)
Mar 27, 2026, 4:00 PM EST
VIEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 152.51 | 152.51 | 152.51 | 152.51 | 152.51 | -1.98% |
| Mar 26, 2026 | 155.59 | 155.59 | 155.59 | 155.59 | 155.59 | -1.56% |
| Mar 25, 2026 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | 1.15% |
| Mar 24, 2026 | 156.26 | 156.26 | 156.26 | 156.26 | 156.26 | -0.22% |
| Mar 23, 2026 | 156.60 | 156.60 | 156.60 | 156.60 | 156.10 | 2.05% |
| Mar 20, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 152.96 | -2.22% |
| Mar 19, 2026 | 156.94 | 156.94 | 156.94 | 156.94 | 156.44 | 0.36% |
| Mar 18, 2026 | 156.37 | 156.37 | 156.37 | 156.37 | 155.87 | -1.27% |
| Mar 17, 2026 | 158.38 | 158.38 | 158.38 | 158.38 | 157.88 | 0.87% |
| Mar 16, 2026 | 157.01 | 157.01 | 157.01 | 157.01 | 156.51 | 1.02% |
| Mar 13, 2026 | 155.42 | 155.42 | 155.42 | 155.42 | 154.93 | -0.26% |
| Mar 12, 2026 | 155.82 | 155.82 | 155.82 | 155.82 | 155.33 | -2.18% |
| Mar 11, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 158.79 | -0.14% |
| Mar 10, 2026 | 159.53 | 159.53 | 159.53 | 159.53 | 159.02 | -0.47% |
| Mar 9, 2026 | 160.29 | 160.29 | 160.29 | 160.29 | 159.78 | 1.03% |
| Mar 6, 2026 | 158.65 | 158.65 | 158.65 | 158.65 | 158.15 | -1.90% |
| Mar 5, 2026 | 161.72 | 161.72 | 161.72 | 161.72 | 161.21 | -1.32% |
| Mar 4, 2026 | 163.89 | 163.89 | 163.89 | 163.89 | 163.37 | 0.78% |
| Mar 3, 2026 | 162.62 | 162.62 | 162.62 | 162.62 | 162.10 | -1.72% |
| Mar 2, 2026 | 165.47 | 165.47 | 165.47 | 165.47 | 164.94 | 0.82% |
| Feb 27, 2026 | 164.13 | 164.13 | 164.13 | 164.13 | 163.61 | -1.30% |
| Feb 26, 2026 | 166.29 | 166.29 | 166.29 | 166.29 | 165.76 | 0.67% |
| Feb 25, 2026 | 165.19 | 165.19 | 165.19 | 165.19 | 164.67 | 0.59% |
| Feb 24, 2026 | 164.22 | 164.22 | 164.22 | 164.22 | 163.70 | 1.29% |
| Feb 23, 2026 | 162.13 | 162.13 | 162.13 | 162.13 | 161.62 | -1.96% |
| Feb 20, 2026 | 165.37 | 165.37 | 165.37 | 165.37 | 164.84 | -0.04% |
| Feb 19, 2026 | 165.44 | 165.44 | 165.44 | 165.44 | 164.91 | 0.15% |
| Feb 18, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 164.68 | 0.69% |
| Feb 17, 2026 | 164.06 | 164.06 | 164.06 | 164.06 | 163.54 | 0.03% |
| Feb 13, 2026 | 164.01 | 164.01 | 164.01 | 164.01 | 163.49 | 1.04% |
| Feb 12, 2026 | 162.32 | 162.32 | 162.32 | 162.32 | 161.80 | -1.95% |
| Feb 11, 2026 | 165.55 | 165.55 | 165.55 | 165.55 | 165.02 | -0.50% |
| Feb 10, 2026 | 166.39 | 166.39 | 166.39 | 166.39 | 165.86 | -0.10% |
| Feb 9, 2026 | 166.55 | 166.55 | 166.55 | 166.55 | 166.02 | 0.68% |
| Feb 6, 2026 | 165.43 | 165.43 | 165.43 | 165.43 | 164.90 | 3.58% |
| Feb 5, 2026 | 159.72 | 159.72 | 159.72 | 159.72 | 159.21 | -1.70% |
| Feb 4, 2026 | 162.49 | 162.49 | 162.49 | 162.49 | 161.97 | -0.38% |
| Feb 3, 2026 | 163.11 | 163.11 | 163.11 | 163.11 | 162.59 | -0.20% |
| Feb 2, 2026 | 163.43 | 163.43 | 163.43 | 163.43 | 162.91 | 0.63% |
| Jan 30, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 161.88 | -1.56% |
| Jan 29, 2026 | 164.97 | 164.97 | 164.97 | 164.97 | 164.45 | -0.49% |
| Jan 28, 2026 | 165.78 | 165.78 | 165.78 | 165.78 | 165.25 | -0.46% |
| Jan 27, 2026 | 166.55 | 166.55 | 166.55 | 166.55 | 166.02 | 0.18% |
| Jan 26, 2026 | 166.25 | 166.25 | 166.25 | 166.25 | 165.72 | -0.19% |
| Jan 23, 2026 | 166.56 | 166.56 | 166.56 | 166.56 | 166.03 | -1.27% |
| Jan 22, 2026 | 168.71 | 168.71 | 168.71 | 168.71 | 168.17 | 0.61% |
| Jan 21, 2026 | 167.68 | 167.68 | 167.68 | 167.68 | 167.15 | 1.52% |
| Jan 20, 2026 | 165.17 | 165.17 | 165.17 | 165.17 | 164.65 | -1.58% |
| Jan 16, 2026 | 167.83 | 167.83 | 167.83 | 167.83 | 167.30 | -0.01% |
| Jan 15, 2026 | 167.84 | 167.84 | 167.84 | 167.84 | 167.31 | 0.76% |