Vanguard Instl Extended Market Index Trust (VSEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
210.95
-4.65 (-2.16%)
Mar 28, 2025, 5:00 PM EST
VSEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 26, 2025 | 217.82 | 217.82 | 217.82 | 217.82 | 217.82 | -1.37% |
| Mar 25, 2025 | 220.84 | 220.84 | 220.84 | 220.84 | 220.84 | -0.67% |
| Mar 24, 2025 | 222.34 | 222.34 | 222.34 | 222.34 | 222.34 | 2.87% |
| Mar 21, 2025 | 216.14 | 216.14 | 216.14 | 216.14 | 216.14 | -0.21% |
| Mar 20, 2025 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | -0.52% |
| Mar 19, 2025 | 217.73 | 217.73 | 217.73 | 217.73 | 217.73 | 1.72% |
| Mar 18, 2025 | 214.04 | 214.04 | 214.04 | 214.04 | 214.04 | -1.20% |
| Mar 17, 2025 | 216.63 | 216.63 | 216.63 | 216.63 | 216.63 | 1.49% |
| Mar 14, 2025 | 213.44 | 213.44 | 213.44 | 213.44 | 213.44 | 2.82% |
| Mar 13, 2025 | 207.58 | 207.58 | 207.58 | 207.58 | 207.58 | -2.06% |
| Mar 12, 2025 | 211.94 | 211.94 | 211.94 | 211.94 | 211.94 | 0.51% |
| Mar 11, 2025 | 210.87 | 210.87 | 210.87 | 210.87 | 210.87 | 0.24% |
| Mar 10, 2025 | 210.37 | 210.37 | 210.37 | 210.37 | 210.37 | -3.56% |
| Mar 7, 2025 | 218.14 | 218.14 | 218.14 | 218.14 | 218.14 | 0.31% |
| Mar 6, 2025 | 217.47 | 217.47 | 217.47 | 217.47 | 217.47 | -2.68% |
| Mar 5, 2025 | 223.46 | 223.46 | 223.46 | 223.46 | 223.46 | 1.44% |
| Mar 4, 2025 | 220.29 | 220.29 | 220.29 | 220.29 | 220.29 | -1.22% |
| Mar 3, 2025 | 223.01 | 223.01 | 223.01 | 223.01 | 223.01 | -2.65% |
| Feb 28, 2025 | 229.07 | 229.07 | 229.07 | 229.07 | 229.07 | 1.35% |
| Feb 27, 2025 | 226.02 | 226.02 | 226.02 | 226.02 | 226.02 | -1.46% |
| Feb 26, 2025 | 229.37 | 229.37 | 229.37 | 229.37 | 229.37 | 0.35% |
| Feb 25, 2025 | 228.58 | 228.58 | 228.58 | 228.58 | 228.58 | -0.84% |
| Feb 24, 2025 | 230.52 | 230.52 | 230.52 | 230.52 | 230.52 | -0.80% |
| Feb 21, 2025 | 232.37 | 232.37 | 232.37 | 232.37 | 232.37 | -3.06% |
| Feb 20, 2025 | 239.71 | 239.71 | 239.71 | 239.71 | 239.71 | -1.25% |
| Feb 19, 2025 | 242.74 | 242.74 | 242.74 | 242.74 | 242.74 | -0.70% |
| Feb 18, 2025 | 244.45 | 244.45 | 244.45 | 244.45 | 244.45 | 0.44% |
| Feb 14, 2025 | 243.37 | 243.37 | 243.37 | 243.37 | 243.37 | 0.13% |
| Feb 13, 2025 | 243.05 | 243.05 | 243.05 | 243.05 | 243.05 | 1.16% |
| Feb 12, 2025 | 240.26 | 240.26 | 240.26 | 240.26 | 240.26 | -0.53% |
| Feb 11, 2025 | 241.54 | 241.54 | 241.54 | 241.54 | 241.54 | -0.77% |
| Feb 10, 2025 | 243.42 | 243.42 | 243.42 | 243.42 | 243.42 | 0.38% |
| Feb 7, 2025 | 242.49 | 242.49 | 242.49 | 242.49 | 242.49 | -0.89% |
| Feb 6, 2025 | 244.66 | 244.66 | 244.66 | 244.66 | 244.66 | -0.14% |
| Feb 5, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0.99% |
| Feb 4, 2025 | 242.61 | 242.61 | 242.61 | 242.61 | 242.61 | 0.85% |
| Feb 3, 2025 | 240.57 | 240.57 | 240.57 | 240.57 | 240.57 | -1.05% |
| Jan 31, 2025 | 243.12 | 243.12 | 243.12 | 243.12 | 243.12 | -0.66% |
| Jan 30, 2025 | 244.74 | 244.74 | 244.74 | 244.74 | 244.74 | 1.11% |
| Jan 29, 2025 | 242.06 | 242.06 | 242.06 | 242.06 | 242.06 | -0.25% |
| Jan 28, 2025 | 242.67 | 242.67 | 242.67 | 242.67 | 242.67 | 0.79% |
| Jan 27, 2025 | 240.77 | 240.77 | 240.77 | 240.77 | 240.77 | -1.59% |
| Jan 24, 2025 | 244.67 | 244.67 | 244.67 | 244.67 | 244.67 | -0.17% |
| Jan 23, 2025 | 245.09 | 245.09 | 245.09 | 245.09 | 245.09 | 0.36% |
| Jan 22, 2025 | 244.22 | 244.22 | 244.22 | 244.22 | 244.22 | -0.25% |
| Jan 21, 2025 | 244.84 | 244.84 | 244.84 | 244.84 | 244.84 | 1.67% |
| Jan 17, 2025 | 240.81 | 240.81 | 240.81 | 240.81 | 240.81 | 0.67% |
| Jan 16, 2025 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | 0.62% |