Vanguard Instl Extended Market Index Trust (VSEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
237.20
0.00 (0.00%)
Inactive · Last trade price on Jul 16, 2025
VSEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | - |
| Jul 15, 2025 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | -1.52% |
| Jul 14, 2025 | 240.85 | 240.85 | 240.85 | 240.85 | 240.85 | 0.81% |
| Jul 11, 2025 | 238.92 | 238.92 | 238.92 | 238.92 | 238.92 | -1.07% |
| Jul 10, 2025 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | 0.22% |
| Jul 9, 2025 | 240.98 | 240.98 | 240.98 | 240.98 | 240.98 | 0.86% |
| Jul 8, 2025 | 238.93 | 238.93 | 238.93 | 238.93 | 238.93 | 0.26% |
| Jul 7, 2025 | 238.31 | 238.31 | 238.31 | 238.31 | 238.31 | -1.04% |
| Jul 3, 2025 | 240.81 | 240.81 | 240.81 | 240.81 | 240.81 | 0.93% |
| Jul 2, 2025 | 238.58 | 238.58 | 238.58 | 238.58 | 238.58 | 1.15% |
| Jul 1, 2025 | 235.86 | 235.86 | 235.86 | 235.86 | 235.86 | 0.33% |
| Jun 30, 2025 | 235.08 | 235.08 | 235.08 | 235.08 | 235.08 | 0.52% |
| Jun 27, 2025 | 233.87 | 233.87 | 233.87 | 233.87 | 233.87 | 0.19% |
| Jun 26, 2025 | 233.42 | 233.42 | 233.42 | 233.42 | 233.42 | 1.09% |
| Jun 25, 2025 | 230.24 | 230.24 | 230.24 | 230.91 | 230.24 | -0.93% |
| Jun 24, 2025 | 232.40 | 232.40 | 232.40 | 233.07 | 232.40 | 1.48% |
| Jun 23, 2025 | 229.01 | 229.01 | 229.01 | 229.67 | 229.01 | 0.84% |
| Jun 20, 2025 | 227.10 | 227.10 | 227.10 | 227.76 | 227.10 | -0.18% |
| Jun 18, 2025 | 227.52 | 227.52 | 227.52 | 228.18 | 227.52 | 0.56% |
| Jun 17, 2025 | 226.26 | 226.26 | 226.26 | 226.92 | 226.26 | -0.84% |
| Jun 16, 2025 | 228.18 | 228.18 | 228.18 | 228.84 | 228.18 | 1.26% |
| Jun 13, 2025 | 225.34 | 225.34 | 225.34 | 225.99 | 225.34 | -1.70% |
| Jun 12, 2025 | 229.24 | 229.24 | 229.24 | 229.90 | 229.24 | -0.20% |
| Jun 11, 2025 | 229.70 | 229.70 | 229.70 | 230.37 | 229.70 | -0.31% |
| Jun 10, 2025 | 230.41 | 230.41 | 230.41 | 231.08 | 230.41 | 0.25% |
| Jun 9, 2025 | 229.83 | 229.83 | 229.83 | 230.50 | 229.83 | 0.17% |
| Jun 6, 2025 | 229.43 | 229.43 | 229.43 | 230.10 | 229.43 | 1.27% |
| Jun 5, 2025 | 226.56 | 226.56 | 226.56 | 227.22 | 226.56 | -0.01% |
| Jun 4, 2025 | 226.58 | 226.58 | 226.58 | 227.24 | 226.58 | 0.06% |
| Jun 3, 2025 | 226.44 | 226.44 | 226.44 | 227.10 | 226.44 | 1.41% |
| Jun 2, 2025 | 223.29 | 223.29 | 223.29 | 223.94 | 223.29 | 0.13% |
| May 30, 2025 | 223.00 | 223.00 | 223.00 | 223.65 | 223.00 | -0.16% |
| May 29, 2025 | 223.36 | 223.36 | 223.36 | 224.01 | 223.36 | 0.24% |
| May 28, 2025 | 222.83 | 222.83 | 222.83 | 223.48 | 222.83 | -0.88% |
| May 27, 2025 | 224.82 | 224.82 | 224.82 | 225.47 | 224.82 | 2.32% |
| May 23, 2025 | 219.71 | 219.71 | 219.71 | 220.35 | 219.71 | -0.42% |
| May 22, 2025 | 220.63 | 220.63 | 220.63 | 221.27 | 220.63 | 0.23% |
| May 21, 2025 | 220.12 | 220.12 | 220.12 | 220.76 | 220.12 | -2.67% |
| May 20, 2025 | 226.16 | 226.16 | 226.16 | 226.82 | 226.16 | -0.18% |
| May 19, 2025 | 226.58 | 226.58 | 226.58 | 227.24 | 226.58 | -0.27% |
| May 16, 2025 | 227.19 | 227.19 | 227.19 | 227.85 | 227.19 | 1.01% |
| May 15, 2025 | 224.93 | 224.93 | 224.93 | 225.58 | 224.93 | 0.01% |
| May 14, 2025 | 224.91 | 224.91 | 224.91 | 225.56 | 224.91 | -0.29% |
| May 13, 2025 | 225.57 | 225.57 | 225.57 | 226.22 | 225.57 | 0.90% |
| May 12, 2025 | 223.55 | 223.55 | 223.55 | 224.20 | 223.55 | 3.73% |
| May 9, 2025 | 215.51 | 215.51 | 215.51 | 216.13 | 215.51 | -0.07% |
| May 8, 2025 | 215.65 | 215.65 | 215.65 | 216.28 | 215.65 | 1.85% |
| May 7, 2025 | 211.74 | 211.74 | 211.74 | 212.35 | 211.74 | 0.33% |
| May 6, 2025 | 211.04 | 211.04 | 211.04 | 211.65 | 211.04 | -0.89% |
| May 5, 2025 | 212.93 | 212.93 | 212.93 | 213.55 | 212.93 | -0.41% |