Vanguard Instl Extended Market Index Trust (VSEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
227.22
-0.02 (-0.01%)
Jun 5, 2025, 1:48 PM EDT
VSEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | 1.27% |
| Jun 5, 2025 | 227.22 | 227.22 | 227.22 | 227.22 | 227.22 | -0.01% |
| Jun 4, 2025 | 227.24 | 227.24 | 227.24 | 227.24 | 227.24 | 0.06% |
| Jun 3, 2025 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | 1.41% |
| Jun 2, 2025 | 223.94 | 223.94 | 223.94 | 223.94 | 223.94 | 0.13% |
| May 30, 2025 | 223.65 | 223.65 | 223.65 | 223.65 | 223.65 | -0.16% |
| May 29, 2025 | 224.01 | 224.01 | 224.01 | 224.01 | 224.01 | 0.24% |
| May 28, 2025 | 223.48 | 223.48 | 223.48 | 223.48 | 223.48 | -0.88% |
| May 27, 2025 | 225.47 | 225.47 | 225.47 | 225.47 | 225.47 | 2.32% |
| May 23, 2025 | 220.35 | 220.35 | 220.35 | 220.35 | 220.35 | -0.42% |
| May 22, 2025 | 221.27 | 221.27 | 221.27 | 221.27 | 221.27 | 0.23% |
| May 21, 2025 | 220.76 | 220.76 | 220.76 | 220.76 | 220.76 | -2.67% |
| May 20, 2025 | 226.82 | 226.82 | 226.82 | 226.82 | 226.82 | -0.18% |
| May 19, 2025 | 227.24 | 227.24 | 227.24 | 227.24 | 227.24 | -0.27% |
| May 16, 2025 | 227.85 | 227.85 | 227.85 | 227.85 | 227.85 | 1.01% |
| May 15, 2025 | 225.58 | 225.58 | 225.58 | 225.58 | 225.58 | 0.01% |
| May 14, 2025 | 225.56 | 225.56 | 225.56 | 225.56 | 225.56 | -0.29% |
| May 13, 2025 | 226.22 | 226.22 | 226.22 | 226.22 | 226.22 | 0.90% |
| May 12, 2025 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 3.73% |
| May 9, 2025 | 216.13 | 216.13 | 216.13 | 216.13 | 216.13 | -0.07% |
| May 8, 2025 | 216.28 | 216.28 | 216.28 | 216.28 | 216.28 | 1.85% |
| May 7, 2025 | 212.35 | 212.35 | 212.35 | 212.35 | 212.35 | 0.33% |
| May 6, 2025 | 211.65 | 211.65 | 211.65 | 211.65 | 211.65 | -0.89% |
| May 5, 2025 | 213.55 | 213.55 | 213.55 | 213.55 | 213.55 | -0.41% |
| May 2, 2025 | 214.43 | 214.43 | 214.43 | 214.43 | 214.43 | 2.22% |
| May 1, 2025 | 209.78 | 209.78 | 209.78 | 209.78 | 209.78 | 0.57% |
| Apr 30, 2025 | 208.59 | 208.59 | 208.59 | 208.59 | 208.59 | -0.45% |
| Apr 29, 2025 | 209.53 | 209.53 | 209.53 | 209.53 | 209.53 | 0.63% |
| Apr 28, 2025 | 208.22 | 208.22 | 208.22 | 208.22 | 208.22 | 0.43% |
| Apr 25, 2025 | 207.33 | 207.33 | 207.33 | 207.33 | 207.33 | 0.18% |
| Apr 24, 2025 | 206.95 | 206.95 | 206.95 | 206.95 | 206.95 | 2.52% |
| Apr 23, 2025 | 201.87 | 201.87 | 201.87 | 201.87 | 201.87 | 1.85% |
| Apr 22, 2025 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | 2.84% |
| Apr 21, 2025 | 192.73 | 192.73 | 192.73 | 192.73 | 192.73 | -2.43% |
| Apr 17, 2025 | 197.53 | 197.53 | 197.53 | 197.53 | 197.53 | 0.80% |
| Apr 16, 2025 | 195.96 | 195.96 | 195.96 | 195.96 | 195.96 | -1.17% |
| Apr 15, 2025 | 198.28 | 198.28 | 198.28 | 198.28 | 198.28 | 0.17% |
| Apr 14, 2025 | 197.95 | 197.95 | 197.95 | 197.95 | 197.95 | 1.04% |
| Apr 11, 2025 | 195.92 | 195.92 | 195.92 | 195.92 | 195.92 | 1.50% |
| Apr 10, 2025 | 193.03 | 193.03 | 193.03 | 193.03 | 193.03 | -4.45% |
| Apr 9, 2025 | 202.03 | 202.03 | 202.03 | 202.03 | 202.03 | 10.09% |
| Apr 8, 2025 | 183.51 | 183.51 | 183.51 | 183.51 | 183.51 | -2.44% |
| Apr 7, 2025 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | -0.74% |
| Apr 4, 2025 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | -5.22% |
| Apr 3, 2025 | 199.94 | 199.94 | 199.94 | 199.94 | 199.94 | -6.99% |
| Apr 2, 2025 | 214.96 | 214.96 | 214.96 | 214.96 | 214.96 | 1.73% |
| Apr 1, 2025 | 211.31 | 211.31 | 211.31 | 211.31 | 211.31 | 0.54% |
| Mar 31, 2025 | 210.18 | 210.18 | 210.18 | 210.18 | 210.18 | -0.37% |
| Mar 28, 2025 | 210.95 | 210.95 | 210.95 | 210.95 | 210.95 | -2.16% |
| Mar 27, 2025 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | -1.02% |