Skip to main content
Vanguard Instl Extended Market Index Trust (VSEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
226.55
+0.21 (0.09%)
Oct 29, 2024, 4:00 PM EDT

VSEMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 30, 2024226.46226.46226.46226.46226.46-0.04%
Oct 29, 2024226.55226.55226.55226.55226.550.09%
Oct 28, 2024226.34226.34226.34226.34226.341.27%
Oct 25, 2024223.51223.51223.51223.51223.51-0.43%
Oct 24, 2024224.48224.48224.48224.48224.480.42%
Oct 23, 2024223.53223.53223.53223.53223.53-0.79%
Oct 22, 2024225.30225.30225.30225.30225.30-0.48%
Oct 21, 2024226.38226.38226.38226.38226.38-1.14%
Oct 18, 2024228.98228.98228.98228.98228.980.19%
Oct 17, 2024228.54228.54228.54228.54228.54-0.04%
Oct 16, 2024228.64228.64228.64228.64228.641.07%
Oct 15, 2024226.21226.21226.21226.21226.21-0.15%
Oct 14, 2024226.56226.56226.56226.56226.560.64%
Oct 11, 2024225.11225.11225.11225.11225.111.74%
Oct 10, 2024221.26221.26221.26221.26221.26-0.18%
Oct 9, 2024221.67221.67221.67221.67221.670.62%
Oct 8, 2024220.31220.31220.31220.31220.310.27%
Oct 7, 2024219.72219.72219.72219.72219.72-0.86%
Oct 4, 2024221.62221.62221.62221.62221.621.44%
Oct 3, 2024218.47218.47218.47218.47218.47-0.41%
Oct 2, 2024219.38219.38219.38219.38219.380.06%
Oct 1, 2024219.25219.25219.25219.25219.25-1.17%
Sep 30, 2024221.85221.85221.85221.85221.850.11%
Sep 27, 2024221.61221.61221.61221.61221.610.04%
Sep 26, 2024221.53221.53221.53221.53220.920.70%
Sep 25, 2024219.98219.98219.98219.98219.38-0.91%
Sep 24, 2024222.01222.01222.01222.01221.400.19%
Sep 23, 2024221.59221.59221.59221.59220.980.06%
Sep 20, 2024221.46221.46221.46221.46220.85-0.72%
Sep 19, 2024223.06223.06223.06223.06222.452.02%
Sep 18, 2024218.64218.64218.64218.64218.040.03%
Sep 17, 2024218.57218.57218.57218.57217.970.52%
Sep 16, 2024217.44217.44217.44217.44216.840.56%
Sep 13, 2024216.22216.22216.22216.22215.631.86%
Sep 12, 2024212.28212.28212.28212.28211.700.98%
Sep 11, 2024210.22210.22210.22210.22209.640.69%
Sep 10, 2024208.78208.78208.78208.78208.210.01%
Sep 9, 2024208.75208.75208.75208.75208.180.62%
Sep 6, 2024207.47207.47207.47207.47206.90-1.69%
Sep 5, 2024211.04211.04211.04211.04210.46-0.52%
Sep 4, 2024212.14212.14212.14212.14211.56-0.31%
Sep 3, 2024212.79212.79212.79212.79212.21-2.87%
Aug 30, 2024219.07219.07219.07219.07218.470.76%
Aug 29, 2024217.41217.41217.41217.41216.810.61%
Aug 28, 2024216.10216.10216.10216.10215.51-0.75%
Aug 27, 2024217.73217.73217.73217.73217.13-0.36%
Aug 26, 2024218.51218.51218.51218.51217.91-0.26%
Aug 23, 2024219.07219.07219.07219.07218.472.56%
Aug 22, 2024213.61213.61213.61213.61213.02-0.96%
Aug 21, 2024215.69215.69215.69215.69215.101.36%
Aug 20, 2024212.79212.79212.79212.79212.21-0.97%
Aug 19, 2024214.87214.87214.87214.87214.281.11%
Aug 16, 2024212.52212.52212.52212.52211.940.24%
Aug 15, 2024212.02212.02212.02212.02211.442.22%
Aug 14, 2024207.42207.42207.42207.42206.85-0.07%
Aug 13, 2024207.56207.56207.56207.56206.991.78%
Aug 12, 2024203.94203.94203.94203.94203.38-0.78%
Aug 9, 2024205.54205.54205.54205.54204.980.12%
Aug 8, 2024205.29205.29205.29205.29204.732.68%
Aug 7, 2024199.94199.94199.94199.94199.39-1.14%
Aug 6, 2024202.24202.24202.24202.24201.691.15%
Aug 5, 2024199.94199.94199.94199.94199.39-2.94%
Aug 2, 2024206.00206.00206.00206.00205.44-3.25%
Aug 1, 2024212.92212.92212.92212.92212.34-2.56%
Jul 31, 2024218.52218.52218.52218.52217.920.73%
Jul 30, 2024216.94216.94216.94216.94216.350.03%
Jul 29, 2024216.88216.88216.88216.88216.29-0.49%
Jul 26, 2024217.94217.94217.94217.94217.341.57%
Jul 25, 2024214.57214.57214.57214.57213.981.07%
Jul 24, 2024212.29212.29212.29212.29211.71-2.51%
Jul 23, 2024217.75217.75217.75217.75217.150.48%
Jul 22, 2024216.70216.70216.70216.70216.111.38%
Jul 19, 2024213.75213.75213.75213.75213.16-0.35%
Jul 18, 2024214.49214.49214.49214.49213.90-1.47%
Jul 17, 2024217.69217.69217.69217.69217.09-1.62%
Jul 16, 2024221.28221.28221.28221.28220.672.62%
Jul 15, 2024215.63215.63215.63215.63215.041.17%
Jul 12, 2024213.14213.14213.14213.14212.561.01%
Jul 11, 2024211.00211.00211.00211.00210.422.34%
Jul 10, 2024206.18206.18206.18206.18205.610.87%
Jul 9, 2024204.40204.40204.40204.40203.84-0.56%
Jul 8, 2024205.55205.55205.55205.55204.990.34%
Jul 5, 2024204.85204.85204.85204.85204.29-0.34%
Jul 3, 2024205.54205.54205.54205.54204.980.26%
Jul 2, 2024205.01205.01205.01205.01204.450.24%
Jul 1, 2024204.51204.51204.51204.51203.95-0.62%
Jun 28, 2024205.79205.79205.79205.79205.230.09%
Jun 27, 2024205.61205.61205.61205.61204.360.72%
Jun 26, 2024204.14204.14204.14204.14202.90-0.13%
Jun 25, 2024204.41204.41204.41204.41203.17-0.47%
Jun 24, 2024205.37205.37205.37205.37204.120.39%
Jun 21, 2024204.57204.57204.57204.57203.330.25%
Jun 20, 2024204.07204.07204.07204.07202.83-0.32%
Jun 18, 2024204.73204.73204.73204.73203.490.15%
Jun 17, 2024204.42204.42204.42204.42203.180.71%
Jun 14, 2024202.97202.97202.97202.97201.74-1.16%
Jun 13, 2024205.35205.35205.35205.35204.10-0.95%
Jun 12, 2024207.32207.32207.32207.32206.061.46%
Jun 11, 2024204.34204.34204.34204.34203.10-0.22%
Jun 10, 2024204.79204.79204.79204.79203.550.53%