Vanguard Extended Market Index Instl (VIEIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
161.69
+0.81 (0.50%)
At close: Dec 4, 2025
VIEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 161.69 | 161.69 | 161.69 | 161.69 | 161.69 | 0.50% |
| Dec 3, 2025 | 160.88 | 160.88 | 160.88 | 160.88 | 160.88 | 1.39% |
| Dec 2, 2025 | 158.68 | 158.68 | 158.68 | 158.68 | 158.68 | -0.01% |
| Dec 1, 2025 | 158.69 | 158.69 | 158.69 | 158.69 | 158.69 | -0.78% |
| Nov 28, 2025 | 159.93 | 159.93 | 159.93 | 159.93 | 159.93 | 0.76% |
| Nov 26, 2025 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | 0.72% |
| Nov 25, 2025 | 157.58 | 157.58 | 157.58 | 157.58 | 157.58 | 1.97% |
| Nov 24, 2025 | 154.54 | 154.54 | 154.54 | 154.54 | 154.54 | 1.69% |
| Nov 21, 2025 | 151.97 | 151.97 | 151.97 | 151.97 | 151.97 | 2.01% |
| Nov 20, 2025 | 148.97 | 148.97 | 148.97 | 148.97 | 148.97 | -2.05% |
| Nov 19, 2025 | 152.09 | 152.09 | 152.09 | 152.09 | 152.09 | 0.01% |
| Nov 18, 2025 | 152.08 | 152.08 | 152.08 | 152.08 | 152.08 | 0.14% |
| Nov 17, 2025 | 151.87 | 151.87 | 151.87 | 151.87 | 151.87 | -1.92% |
| Nov 14, 2025 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | -0.14% |
| Nov 13, 2025 | 155.06 | 155.06 | 155.06 | 155.06 | 155.06 | -2.64% |
| Nov 12, 2025 | 159.27 | 159.27 | 159.27 | 159.27 | 159.27 | -0.06% |
| Nov 11, 2025 | 159.36 | 159.36 | 159.36 | 159.36 | 159.36 | -0.03% |
| Nov 10, 2025 | 159.41 | 159.41 | 159.41 | 159.41 | 159.41 | 1.06% |
| Nov 7, 2025 | 157.74 | 157.74 | 157.74 | 157.74 | 157.74 | 1.01% |
| Nov 6, 2025 | 156.17 | 156.17 | 156.17 | 156.17 | 156.17 | -1.63% |
| Nov 5, 2025 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | 1.04% |
| Nov 4, 2025 | 157.12 | 157.12 | 157.12 | 157.12 | 157.12 | -1.84% |
| Nov 3, 2025 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | -0.40% |
| Oct 31, 2025 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 1.14% |
| Oct 30, 2025 | 158.89 | 158.89 | 158.89 | 158.89 | 158.89 | -1.25% |
| Oct 29, 2025 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | -0.65% |
| Oct 28, 2025 | 161.96 | 161.96 | 161.96 | 161.96 | 161.96 | -0.74% |
| Oct 27, 2025 | 163.16 | 163.16 | 163.16 | 163.16 | 163.16 | 0.67% |
| Oct 24, 2025 | 162.08 | 162.08 | 162.08 | 162.08 | 162.08 | 0.92% |
| Oct 23, 2025 | 160.61 | 160.61 | 160.61 | 160.61 | 160.61 | 1.41% |
| Oct 22, 2025 | 158.38 | 158.38 | 158.38 | 158.38 | 158.38 | -1.55% |
| Oct 21, 2025 | 160.87 | 160.87 | 160.87 | 160.87 | 160.87 | 0.09% |
| Oct 20, 2025 | 160.73 | 160.73 | 160.73 | 160.73 | 160.73 | 1.54% |
| Oct 17, 2025 | 158.29 | 158.29 | 158.29 | 158.29 | 158.29 | -0.23% |
| Oct 16, 2025 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | -1.61% |
| Oct 15, 2025 | 161.24 | 161.24 | 161.24 | 161.24 | 161.24 | 0.55% |
| Oct 14, 2025 | 160.36 | 160.36 | 160.36 | 160.36 | 160.36 | 0.82% |
| Oct 13, 2025 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | 2.29% |
| Oct 10, 2025 | 155.49 | 155.49 | 155.49 | 155.49 | 155.49 | -3.09% |
| Oct 9, 2025 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | -0.59% |
| Oct 8, 2025 | 161.41 | 161.41 | 161.41 | 161.41 | 161.41 | 1.17% |
| Oct 7, 2025 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | -1.18% |
| Oct 6, 2025 | 161.46 | 161.46 | 161.46 | 161.46 | 161.46 | 0.38% |
| Oct 3, 2025 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | 0.29% |
| Oct 2, 2025 | 160.39 | 160.39 | 160.39 | 160.39 | 160.39 | 0.70% |
| Oct 1, 2025 | 159.27 | 159.27 | 159.27 | 159.27 | 159.27 | 0.26% |
| Sep 30, 2025 | 158.85 | 158.85 | 158.85 | 158.85 | 158.85 | -0.15% |
| Sep 29, 2025 | 159.09 | 159.09 | 159.09 | 159.09 | 159.09 | 0.23% |
| Sep 26, 2025 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | 0.91% |
| Sep 25, 2025 | 157.29 | 157.29 | 157.29 | 157.29 | 157.29 | -0.91% |