Vanguard Extended Market Index Fund Institutional Shares (VIEIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
158.65
-3.07 (-1.90%)
At close: Mar 6, 2026
VIEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | -1.90% |
| Mar 5, 2026 | 161.72 | 161.72 | 161.72 | 161.72 | 161.72 | -1.32% |
| Mar 4, 2026 | 163.89 | 163.89 | 163.89 | 163.89 | 163.89 | 0.78% |
| Mar 3, 2026 | 162.62 | 162.62 | 162.62 | 162.62 | 162.62 | -1.72% |
| Mar 2, 2026 | 165.47 | 165.47 | 165.47 | 165.47 | 165.47 | 0.82% |
| Feb 27, 2026 | 164.13 | 164.13 | 164.13 | 164.13 | 164.13 | -1.30% |
| Feb 26, 2026 | 166.29 | 166.29 | 166.29 | 166.29 | 166.29 | 0.67% |
| Feb 25, 2026 | 165.19 | 165.19 | 165.19 | 165.19 | 165.19 | 0.59% |
| Feb 24, 2026 | 164.22 | 164.22 | 164.22 | 164.22 | 164.22 | 1.29% |
| Feb 23, 2026 | 162.13 | 162.13 | 162.13 | 162.13 | 162.13 | -1.96% |
| Feb 20, 2026 | 165.37 | 165.37 | 165.37 | 165.37 | 165.37 | -0.04% |
| Feb 19, 2026 | 165.44 | 165.44 | 165.44 | 165.44 | 165.44 | 0.15% |
| Feb 18, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 0.69% |
| Feb 17, 2026 | 164.06 | 164.06 | 164.06 | 164.06 | 164.06 | 0.03% |
| Feb 13, 2026 | 164.01 | 164.01 | 164.01 | 164.01 | 164.01 | 1.04% |
| Feb 12, 2026 | 162.32 | 162.32 | 162.32 | 162.32 | 162.32 | -1.95% |
| Feb 11, 2026 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | -0.50% |
| Feb 10, 2026 | 166.39 | 166.39 | 166.39 | 166.39 | 166.39 | -0.10% |
| Feb 9, 2026 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | 0.68% |
| Feb 6, 2026 | 165.43 | 165.43 | 165.43 | 165.43 | 165.43 | 3.58% |
| Feb 5, 2026 | 159.72 | 159.72 | 159.72 | 159.72 | 159.72 | -1.70% |
| Feb 4, 2026 | 162.49 | 162.49 | 162.49 | 162.49 | 162.49 | -0.38% |
| Feb 3, 2026 | 163.11 | 163.11 | 163.11 | 163.11 | 163.11 | -0.20% |
| Feb 2, 2026 | 163.43 | 163.43 | 163.43 | 163.43 | 163.43 | 0.63% |
| Jan 30, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | -1.56% |
| Jan 29, 2026 | 164.97 | 164.97 | 164.97 | 164.97 | 164.97 | -0.49% |
| Jan 28, 2026 | 165.78 | 165.78 | 165.78 | 165.78 | 165.78 | -0.46% |
| Jan 27, 2026 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | 0.18% |
| Jan 26, 2026 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | -0.19% |
| Jan 23, 2026 | 166.56 | 166.56 | 166.56 | 166.56 | 166.56 | -1.27% |
| Jan 22, 2026 | 168.71 | 168.71 | 168.71 | 168.71 | 168.71 | 0.61% |
| Jan 21, 2026 | 167.68 | 167.68 | 167.68 | 167.68 | 167.68 | 1.52% |
| Jan 20, 2026 | 165.17 | 165.17 | 165.17 | 165.17 | 165.17 | -1.58% |
| 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% |