Vanguard Instl Extended Market Index Trust (VSEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
201.87
+3.67 (1.85%)
Apr 23, 2025, 4:00 PM EDT

VSEMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 24, 2025206.95206.95206.95206.95206.952.52%
Apr 23, 2025201.87201.87201.87201.87201.871.85%
Apr 22, 2025198.20198.20198.20198.20198.202.84%
Apr 21, 2025192.73192.73192.73192.73192.73-2.43%
Apr 17, 2025197.53197.53197.53197.53197.530.80%
Apr 16, 2025195.96195.96195.96195.96195.96-1.17%
Apr 15, 2025198.28198.28198.28198.28198.280.17%
Apr 14, 2025197.95197.95197.95197.95197.951.04%
Apr 11, 2025195.92195.92195.92195.92195.921.50%
Apr 10, 2025193.03193.03193.03193.03193.03-4.45%
Apr 9, 2025202.03202.03202.03202.03202.0310.09%
Apr 8, 2025183.51183.51183.51183.51183.51-2.44%
Apr 7, 2025188.10188.10188.10188.10188.10-0.74%
Apr 4, 2025189.50189.50189.50189.50189.50-5.22%
Apr 3, 2025199.94199.94199.94199.94199.94-6.99%
Apr 2, 2025214.96214.96214.96214.96214.961.73%
Apr 1, 2025211.31211.31211.31211.31211.310.54%
Mar 31, 2025210.18210.18210.18210.18210.18-0.37%
Mar 28, 2025210.95210.95210.95210.95210.95-2.16%
Mar 27, 2025215.60215.60215.60215.60215.60-1.02%
Mar 26, 2025217.82217.82217.82217.82217.82-1.37%
Mar 25, 2025220.84220.84220.84220.84220.84-0.67%
Mar 24, 2025222.34222.34222.34222.34222.342.87%
Mar 21, 2025216.14216.14216.14216.14216.14-0.21%
Mar 20, 2025216.60216.60216.60216.60216.60-0.52%
Mar 19, 2025217.73217.73217.73217.73217.731.72%
Mar 18, 2025214.04214.04214.04214.04214.04-1.20%
Mar 17, 2025216.63216.63216.63216.63216.631.49%
Mar 14, 2025213.44213.44213.44213.44213.442.82%
Mar 13, 2025207.58207.58207.58207.58207.58-2.06%
Mar 12, 2025211.94211.94211.94211.94211.940.51%
Mar 11, 2025210.87210.87210.87210.87210.870.24%
Mar 10, 2025210.37210.37210.37210.37210.37-3.56%
Mar 7, 2025218.14218.14218.14218.14218.140.31%
Mar 6, 2025217.47217.47217.47217.47217.47-2.68%
Mar 5, 2025223.46223.46223.46223.46223.461.44%
Mar 4, 2025220.29220.29220.29220.29220.29-1.22%
Mar 3, 2025223.01223.01223.01223.01223.01-2.65%
Feb 28, 2025229.07229.07229.07229.07229.071.35%
Feb 27, 2025226.02226.02226.02226.02226.02-1.46%
Feb 26, 2025229.37229.37229.37229.37229.370.35%
Feb 25, 2025228.58228.58228.58228.58228.58-0.84%
Feb 24, 2025230.52230.52230.52230.52230.52-0.80%
Feb 21, 2025232.37232.37232.37232.37232.37-3.06%
Feb 20, 2025239.71239.71239.71239.71239.71-1.25%
Feb 19, 2025242.74242.74242.74242.74242.74-0.70%
Feb 18, 2025244.45244.45244.45244.45244.450.44%
Feb 14, 2025243.37243.37243.37243.37243.370.13%
Feb 13, 2025243.05243.05243.05243.05243.051.16%
Feb 12, 2025240.26240.26240.26240.26240.26-0.53%