Vanguard Extended Market Index Fund Institutional Shares (VIEIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
146.27
+1.80 (1.25%)
Dec 20, 2024, 8:01 PM EST
VIEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 146.27 | 146.27 | 146.27 | 146.27 | 146.27 | 1.25% |
| Dec 19, 2024 | 144.47 | 144.47 | 144.47 | 144.47 | 144.47 | -0.28% |
| Dec 18, 2024 | 144.88 | 144.88 | 144.88 | 144.88 | 144.88 | -4.40% |
| Dec 17, 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | -1.16% |
| Dec 16, 2024 | 153.33 | 153.33 | 153.33 | 153.33 | 153.33 | 0.61% |
| Dec 13, 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | -0.42% |
| Dec 12, 2024 | 153.04 | 153.04 | 153.04 | 153.04 | 153.04 | -0.87% |
| Dec 11, 2024 | 154.38 | 154.38 | 154.38 | 154.38 | 154.38 | 0.92% |
| Dec 10, 2024 | 152.97 | 152.97 | 152.97 | 152.97 | 152.97 | -0.98% |
| Dec 9, 2024 | 154.49 | 154.49 | 154.49 | 154.49 | 154.49 | -1.21% |
| Dec 6, 2024 | 156.38 | 156.38 | 156.38 | 156.38 | 156.38 | 0.63% |
| Dec 5, 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | -1.05% |
| Dec 4, 2024 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | 1.19% |
| Dec 3, 2024 | 155.21 | 155.21 | 155.21 | 155.21 | 155.21 | -0.16% |
| Dec 2, 2024 | 155.46 | 155.46 | 155.46 | 155.46 | 155.46 | -0.01% |
| Nov 29, 2024 | 155.47 | 155.47 | 155.47 | 155.47 | 155.47 | 0.28% |
| Nov 27, 2024 | 155.04 | 155.04 | 155.04 | 155.04 | 155.04 | -0.14% |
| Nov 26, 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | -0.62% |
| Nov 25, 2024 | 156.22 | 156.22 | 156.22 | 156.22 | 156.22 | 1.25% |
| Nov 22, 2024 | 154.29 | 154.29 | 154.29 | 154.29 | 154.29 | 1.70% |
| Nov 21, 2024 | 151.71 | 151.71 | 151.71 | 151.71 | 151.71 | 1.70% |
| Nov 20, 2024 | 149.17 | 149.17 | 149.17 | 149.17 | 149.17 | 0.41% |
| Nov 19, 2024 | 148.56 | 148.56 | 148.56 | 148.56 | 148.56 | 0.95% |
| Nov 18, 2024 | 147.16 | 147.16 | 147.16 | 147.16 | 147.16 | 0.51% |
| Nov 15, 2024 | 146.42 | 146.42 | 146.42 | 146.42 | 146.42 | -1.29% |
| Nov 14, 2024 | 148.33 | 148.33 | 148.33 | 148.33 | 148.33 | -1.15% |
| Nov 13, 2024 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | -0.68% |
| Nov 12, 2024 | 151.07 | 151.07 | 151.07 | 151.07 | 151.07 | -1.05% |
| Nov 11, 2024 | 152.68 | 152.68 | 152.68 | 152.68 | 152.68 | 1.60% |
| Nov 8, 2024 | 150.28 | 150.28 | 150.28 | 150.28 | 150.28 | 0.69% |
| Nov 7, 2024 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | 0.36% |
| Nov 6, 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | 4.71% |
| Nov 5, 2024 | 142.03 | 142.03 | 142.03 | 142.03 | 142.03 | 1.75% |
| Nov 4, 2024 | 139.59 | 139.59 | 139.59 | 139.59 | 139.59 | 0.12% |
| Nov 1, 2024 | 139.42 | 139.42 | 139.42 | 139.42 | 139.42 | 0.40% |
| Oct 31, 2024 | 138.87 | 138.87 | 138.87 | 138.87 | 138.87 | -1.43% |
| Oct 30, 2024 | 140.89 | 140.89 | 140.89 | 140.89 | 140.89 | -0.04% |
| Oct 29, 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | 0.09% |
| Oct 28, 2024 | 140.82 | 140.82 | 140.82 | 140.82 | 140.82 | 1.27% |
| Oct 25, 2024 | 139.06 | 139.06 | 139.06 | 139.06 | 139.06 | -0.44% |
| Oct 24, 2024 | 139.67 | 139.67 | 139.67 | 139.67 | 139.67 | 0.42% |
| Oct 23, 2024 | 139.08 | 139.08 | 139.08 | 139.08 | 139.08 | -0.78% |
| Oct 22, 2024 | 140.17 | 140.17 | 140.17 | 140.17 | 140.17 | -0.48% |
| Oct 21, 2024 | 140.84 | 140.84 | 140.84 | 140.84 | 140.84 | -1.14% |
| Oct 18, 2024 | 142.47 | 142.47 | 142.47 | 142.47 | 142.47 | 0.20% |
| Oct 17, 2024 | 142.19 | 142.19 | 142.19 | 142.19 | 142.19 | -0.04% |
| Oct 16, 2024 | 142.25 | 142.25 | 142.25 | 142.25 | 142.25 | 1.07% |
| Oct 15, 2024 | 140.74 | 140.74 | 140.74 | 140.74 | 140.74 | -0.16% |
| Oct 14, 2024 | 140.96 | 140.96 | 140.96 | 140.96 | 140.96 | 0.64% |
| Oct 11, 2024 | 140.06 | 140.06 | 140.06 | 140.06 | 140.06 | 1.74% |
| Oct 10, 2024 | 137.66 | 137.66 | 137.66 | 137.66 | 137.66 | -0.19% |
| Oct 9, 2024 | 137.92 | 137.92 | 137.92 | 137.92 | 137.92 | 0.62% |
| Oct 8, 2024 | 137.07 | 137.07 | 137.07 | 137.07 | 137.07 | 0.26% |
| Oct 7, 2024 | 136.71 | 136.71 | 136.71 | 136.71 | 136.71 | -0.86% |
| Oct 4, 2024 | 137.89 | 137.89 | 137.89 | 137.89 | 137.89 | 1.45% |
| Oct 3, 2024 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | -0.42% |
| Oct 2, 2024 | 136.49 | 136.49 | 136.49 | 136.49 | 136.49 | 0.06% |
| Oct 1, 2024 | 136.41 | 136.41 | 136.41 | 136.41 | 136.41 | -1.17% |
| Sep 30, 2024 | 138.03 | 138.03 | 138.03 | 138.03 | 138.03 | 0.11% |
| Sep 27, 2024 | 137.88 | 137.88 | 137.88 | 137.88 | 137.88 | 0.04% |
| Sep 26, 2024 | 137.83 | 137.83 | 137.83 | 137.83 | 137.46 | 0.71% |
| Sep 25, 2024 | 136.86 | 136.86 | 136.86 | 136.86 | 136.49 | -0.92% |
| Sep 24, 2024 | 138.13 | 138.13 | 138.13 | 138.13 | 137.76 | 0.20% |
| Sep 23, 2024 | 137.86 | 137.86 | 137.86 | 137.86 | 137.49 | 0.06% |
| Sep 20, 2024 | 137.78 | 137.78 | 137.78 | 137.78 | 137.41 | -0.71% |
| Sep 19, 2024 | 138.77 | 138.77 | 138.77 | 138.77 | 138.40 | 2.02% |
| Sep 18, 2024 | 136.02 | 136.02 | 136.02 | 136.02 | 135.65 | 0.03% |
| Sep 17, 2024 | 135.98 | 135.98 | 135.98 | 135.98 | 135.61 | 0.52% |
| Sep 16, 2024 | 135.28 | 135.28 | 135.28 | 135.28 | 134.92 | 0.56% |
| Sep 13, 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.16 | 1.86% |
| Sep 12, 2024 | 132.07 | 132.07 | 132.07 | 132.07 | 131.71 | 0.98% |
| Sep 11, 2024 | 130.79 | 130.79 | 130.79 | 130.79 | 130.44 | 0.69% |
| Sep 10, 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 129.54 | 0.01% |
| Sep 9, 2024 | 129.88 | 129.88 | 129.88 | 129.88 | 129.53 | 0.62% |
| Sep 6, 2024 | 129.08 | 129.08 | 129.08 | 129.08 | 128.73 | -1.69% |
| Sep 5, 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 130.95 | -0.52% |
| Sep 4, 2024 | 131.98 | 131.98 | 131.98 | 131.98 | 131.62 | -0.31% |
| Sep 3, 2024 | 132.39 | 132.39 | 132.39 | 132.39 | 132.03 | -2.86% |
| Aug 30, 2024 | 136.29 | 136.29 | 136.29 | 136.29 | 135.92 | 0.76% |
| Aug 29, 2024 | 135.26 | 135.26 | 135.26 | 135.26 | 134.90 | 0.60% |
| Aug 28, 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 134.09 | -0.75% |
| Aug 27, 2024 | 135.46 | 135.46 | 135.46 | 135.46 | 135.10 | -0.36% |
| Aug 26, 2024 | 135.95 | 135.95 | 135.95 | 135.95 | 135.58 | -0.26% |
| Aug 23, 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 135.93 | 2.56% |
| Aug 22, 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.54 | -0.97% |
| Aug 21, 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 133.84 | 1.37% |
| Aug 20, 2024 | 132.39 | 132.39 | 132.39 | 132.39 | 132.03 | -0.97% |
| Aug 19, 2024 | 133.69 | 133.69 | 133.69 | 133.69 | 133.33 | 1.11% |
| Aug 16, 2024 | 132.22 | 132.22 | 132.22 | 132.22 | 131.86 | 0.24% |
| Aug 15, 2024 | 131.91 | 131.91 | 131.91 | 131.91 | 131.55 | 2.22% |
| Aug 14, 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 128.70 | -0.07% |
| Aug 13, 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 128.79 | 1.77% |
| Aug 12, 2024 | 126.89 | 126.89 | 126.89 | 126.89 | 126.55 | -0.77% |
| Aug 9, 2024 | 127.88 | 127.88 | 127.88 | 127.88 | 127.54 | 0.12% |
| Aug 8, 2024 | 127.73 | 127.73 | 127.73 | 127.73 | 127.39 | 2.68% |
| Aug 7, 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.07 | -1.14% |
| Aug 6, 2024 | 125.83 | 125.83 | 125.83 | 125.83 | 125.49 | 1.15% |
| Aug 5, 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.07 | -2.94% |
| Aug 2, 2024 | 128.17 | 128.17 | 128.17 | 128.17 | 127.82 | -3.25% |
| Aug 1, 2024 | 132.47 | 132.47 | 132.47 | 132.47 | 132.11 | -2.57% |