Skip to main content
Vanguard Instl Extended Market Index Trust (VSEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
232.88
-10.72 (-4.40%)
Dec 18, 2024, 4:00 PM EST

VSEMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 2024235.11235.11235.11235.11235.111.25%
Dec 19, 2024232.21232.21232.21232.21232.21-0.29%
Dec 18, 2024232.88232.88232.88232.88232.88-4.40%
Dec 17, 2024243.60243.60243.60243.60243.60-1.16%
Dec 16, 2024246.45246.45246.45246.45246.450.61%
Dec 13, 2024244.96244.96244.96244.96244.96-0.42%
Dec 12, 2024245.99245.99245.99245.99245.99-0.87%
Dec 11, 2024248.14248.14248.14248.14248.140.92%
Dec 10, 2024245.88245.88245.88245.88245.88-0.98%
Dec 9, 2024248.32248.32248.32248.32248.32-1.21%
Dec 6, 2024251.36251.36251.36251.36251.360.63%
Dec 5, 2024249.79249.79249.79249.79249.79-1.05%
Dec 4, 2024252.44252.44252.44252.44252.441.19%
Dec 3, 2024249.47249.47249.47249.47249.47-0.16%
Dec 2, 2024249.87249.87249.87249.87249.87-0.01%
Nov 29, 2024249.89249.89249.89249.89249.890.27%
Nov 27, 2024249.21249.21249.21249.21249.21-0.13%
Nov 26, 2024249.54249.54249.54249.54249.54-0.63%
Nov 25, 2024251.11251.11251.11251.11251.111.25%
Nov 22, 2024248.00248.00248.00248.00248.001.71%
Nov 21, 2024243.84243.84243.84243.84243.841.70%
Nov 20, 2024239.76239.76239.76239.76239.760.41%
Nov 19, 2024238.79238.79238.79238.79238.790.95%
Nov 18, 2024236.54236.54236.54236.54236.540.51%
Nov 15, 2024235.35235.35235.35235.35235.35-1.29%
Nov 14, 2024238.42238.42238.42238.42238.42-1.14%
Nov 13, 2024241.18241.18241.18241.18241.18-0.68%
Nov 12, 2024242.82242.82242.82242.82242.82-1.06%
Nov 11, 2024245.41245.41245.41245.41245.411.60%
Nov 8, 2024241.55241.55241.55241.55241.550.69%
Nov 7, 2024239.90239.90239.90239.90239.900.36%
Nov 6, 2024239.04239.04239.04239.04239.044.71%
Nov 5, 2024228.29228.29228.29228.29228.291.75%
Nov 4, 2024224.37224.37224.37224.37224.370.12%
Nov 1, 2024224.10224.10224.10224.10224.100.40%
Oct 31, 2024223.20223.20223.20223.20223.20-1.44%
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%