Skip to main content
Vanguard Instl Extended Market Index Trust (VSEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
244.45
+1.08 (0.44%)
Feb 18, 2025, 4:00 PM EST

VSEMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Feb 11, 2025241.54241.54241.54241.54241.54-0.77%
Feb 10, 2025243.42243.42243.42243.42243.420.38%
Feb 7, 2025242.49242.49242.49242.49242.49-0.89%
Feb 6, 2025244.66244.66244.66244.66244.66-0.14%
Feb 5, 2025245.00245.00245.00245.00245.000.99%
Feb 4, 2025242.61242.61242.61242.61242.610.85%
Feb 3, 2025240.57240.57240.57240.57240.57-1.05%
Jan 31, 2025243.12243.12243.12243.12243.12-0.66%
Jan 30, 2025244.74244.74244.74244.74244.741.11%
Jan 29, 2025242.06242.06242.06242.06242.06-0.25%
Jan 28, 2025242.67242.67242.67242.67242.670.79%
Jan 27, 2025240.77240.77240.77240.77240.77-1.59%
Jan 24, 2025244.67244.67244.67244.67244.67-0.17%
Jan 23, 2025245.09245.09245.09245.09245.090.36%
Jan 22, 2025244.22244.22244.22244.22244.22-0.25%
Jan 21, 2025244.84244.84244.84244.84244.841.67%
Jan 17, 2025240.81240.81240.81240.81240.810.67%
Jan 16, 2025239.20239.20239.20239.20239.200.62%
Jan 15, 2025237.72237.72237.72237.72237.721.81%
Jan 14, 2025233.50233.50233.50233.50233.501.10%
Jan 13, 2025230.97230.97230.97230.97230.970.29%
Jan 10, 2025230.31230.31230.31230.31230.31-1.69%
Jan 8, 2025234.26234.26234.26234.26234.26-0.14%
Jan 7, 2025234.60234.60234.60234.60234.60-1.18%
Jan 6, 2025237.39237.39237.39237.39237.390.43%
Jan 3, 2025236.38236.38236.38236.38236.381.80%
Jan 2, 2025232.20232.20232.20232.20232.200.27%
Dec 31, 2024231.57231.57231.57231.57231.57-0.17%
Dec 30, 2024231.97231.97231.97231.97231.97-0.93%
Dec 27, 2024234.14234.14234.14234.14234.14-1.34%
Dec 26, 2024237.33237.33237.33237.33237.330.45%
Dec 24, 2024236.26236.26236.26236.26236.260.97%
Dec 23, 2024234.00234.00234.00234.00234.00-0.47%
Dec 20, 2024235.11235.11235.11235.11234.391.25%
Dec 19, 2024232.21232.21232.21232.21231.50-0.29%
Dec 18, 2024232.88232.88232.88232.88232.17-4.40%
Dec 17, 2024243.60243.60243.60243.60242.85-1.16%
Dec 16, 2024246.45246.45246.45246.45245.700.61%
Dec 13, 2024244.96244.96244.96244.96244.21-0.42%
Dec 12, 2024245.99245.99245.99245.99245.24-0.87%
Dec 11, 2024248.14248.14248.14248.14247.380.92%
Dec 10, 2024245.88245.88245.88245.88245.13-0.98%
Dec 9, 2024248.32248.32248.32248.32247.56-1.21%
Dec 6, 2024251.36251.36251.36251.36250.590.63%
Dec 5, 2024249.79249.79249.79249.79249.03-1.05%
Dec 4, 2024252.44252.44252.44252.44251.671.19%
Dec 3, 2024249.47249.47249.47249.47248.71-0.16%
Dec 2, 2024249.87249.87249.87249.87249.11-0.01%
Nov 29, 2024249.89249.89249.89249.89249.130.27%
Nov 27, 2024249.21249.21249.21249.21248.45-0.13%
Nov 26, 2024249.54249.54249.54249.54248.78-0.63%
Nov 25, 2024251.11251.11251.11251.11250.341.25%
Nov 22, 2024248.00248.00248.00248.00247.241.71%
Nov 21, 2024243.84243.84243.84243.84243.091.70%
Nov 20, 2024239.76239.76239.76239.76239.030.41%
Nov 19, 2024238.79238.79238.79238.79238.060.95%
Nov 18, 2024236.54236.54236.54236.54235.820.51%
Nov 15, 2024235.35235.35235.35235.35234.63-1.29%
Nov 14, 2024238.42238.42238.42238.42237.69-1.14%
Nov 13, 2024241.18241.18241.18241.18240.44-0.68%
Nov 12, 2024242.82242.82242.82242.82242.08-1.06%
Nov 11, 2024245.41245.41245.41245.41244.661.60%
Nov 8, 2024241.55241.55241.55241.55240.810.69%
Nov 7, 2024239.90239.90239.90239.90239.170.36%
Nov 6, 2024239.04239.04239.04239.04238.314.71%
Nov 5, 2024228.29228.29228.29228.29227.591.75%
Nov 4, 2024224.37224.37224.37224.37223.680.12%
Nov 1, 2024224.10224.10224.10224.10223.410.40%
Oct 31, 2024223.20223.20223.20223.20222.52-1.44%
Oct 30, 2024226.46226.46226.46226.46225.77-0.04%
Oct 29, 2024226.55226.55226.55226.55225.860.09%
Oct 28, 2024226.34226.34226.34226.34225.651.27%
Oct 25, 2024223.51223.51223.51223.51222.83-0.43%
Oct 24, 2024224.48224.48224.48224.48223.790.42%
Oct 23, 2024223.53223.53223.53223.53222.85-0.79%
Oct 22, 2024225.30225.30225.30225.30224.61-0.48%
Oct 21, 2024226.38226.38226.38226.38225.69-1.14%
Oct 18, 2024228.98228.98228.98228.98228.280.19%
Oct 17, 2024228.54228.54228.54228.54227.84-0.04%
Oct 16, 2024228.64228.64228.64228.64227.941.07%
Oct 15, 2024226.21226.21226.21226.21225.52-0.15%
Oct 14, 2024226.56226.56226.56226.56225.870.64%
Oct 11, 2024225.11225.11225.11225.11224.421.74%
Oct 10, 2024221.26221.26221.26221.26220.58-0.18%
Oct 9, 2024221.67221.67221.67221.67220.990.62%
Oct 8, 2024220.31220.31220.31220.31219.640.27%
Oct 7, 2024219.72219.72219.72219.72219.05-0.86%
Oct 4, 2024221.62221.62221.62221.62220.941.44%
Oct 3, 2024218.47218.47218.47218.47217.80-0.41%
Oct 2, 2024219.38219.38219.38219.38218.710.06%
Oct 1, 2024219.25219.25219.25219.25218.58-1.17%
Sep 30, 2024221.85221.85221.85221.85221.170.11%
Sep 27, 2024221.61221.61221.61221.61220.930.04%