Vanguard Extended Market Index Fund (VEMPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
375.07
-1.09 (-0.29%)
Aug 15, 2025, 4:00 PM EDT
VEMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 376.16 | 376.16 | 376.16 | 376.16 | - | - |
| Aug 14, 2025 | 376.16 | 376.16 | 376.16 | 376.16 | 376.16 | -1.17% |
| Aug 13, 2025 | 380.61 | 380.61 | 380.61 | 380.61 | 380.61 | 1.43% |
| Aug 12, 2025 | 375.26 | 375.26 | 375.26 | 375.26 | 375.26 | 2.26% |
| Aug 11, 2025 | 366.96 | 366.96 | 366.96 | 366.96 | 366.96 | -0.29% |
| Aug 8, 2025 | 368.04 | 368.04 | 368.04 | 368.04 | 368.04 | -0.23% |
| Aug 7, 2025 | 368.87 | 368.87 | 368.87 | 368.87 | 368.87 | -0.08% |
| Aug 6, 2025 | 369.15 | 369.15 | 369.15 | 369.15 | 369.15 | 0.02% |
| Aug 5, 2025 | 369.06 | 369.06 | 369.06 | 369.06 | 369.06 | -0.11% |
| Aug 4, 2025 | 369.48 | 369.48 | 369.48 | 369.48 | 369.48 | 1.92% |
| Aug 1, 2025 | 362.53 | 362.53 | 362.53 | 362.53 | 362.53 | -2.05% |
| Jul 31, 2025 | 370.12 | 370.12 | 370.12 | 370.12 | 370.12 | -0.50% |
| Jul 30, 2025 | 371.97 | 371.97 | 371.97 | 371.97 | 371.97 | -0.21% |
| Jul 29, 2025 | 372.75 | 372.75 | 372.75 | 372.75 | 372.75 | -0.54% |
| Jul 28, 2025 | 374.77 | 374.77 | 374.77 | 374.77 | 374.77 | -0.12% |
| Jul 25, 2025 | 375.23 | 375.23 | 375.23 | 375.23 | 375.23 | 0.68% |
| Jul 24, 2025 | 372.71 | 372.71 | 372.71 | 372.71 | 372.71 | -0.84% |
| Jul 23, 2025 | 375.86 | 375.86 | 375.86 | 375.86 | 375.86 | 1.04% |
| Jul 22, 2025 | 371.98 | 371.98 | 371.98 | 371.98 | 371.98 | 0.72% |
| Jul 21, 2025 | 369.32 | 369.32 | 369.32 | 369.32 | 369.32 | -0.62% |
| Jul 18, 2025 | 371.61 | 371.61 | 371.61 | 371.61 | 371.61 | 0.01% |
| Jul 17, 2025 | 371.57 | 371.57 | 371.57 | 371.57 | 371.57 | 1.16% |
| Jul 16, 2025 | 367.31 | 367.31 | 367.31 | 367.31 | 367.31 | 0.86% |
| Jul 15, 2025 | 364.19 | 364.19 | 364.19 | 364.19 | 364.19 | -1.51% |
| Jul 14, 2025 | 369.78 | 369.78 | 369.78 | 369.78 | 369.78 | 0.80% |
| Jul 11, 2025 | 366.83 | 366.83 | 366.83 | 366.83 | 366.83 | -1.07% |
| Jul 10, 2025 | 370.78 | 370.78 | 370.78 | 370.78 | 370.78 | 0.22% |
| Jul 9, 2025 | 369.98 | 369.98 | 369.98 | 369.98 | 369.98 | 0.86% |
| Jul 8, 2025 | 366.84 | 366.84 | 366.84 | 366.84 | 366.84 | 0.26% |
| Jul 7, 2025 | 365.89 | 365.89 | 365.89 | 365.89 | 365.89 | -1.04% |
| Jul 3, 2025 | 369.73 | 369.73 | 369.73 | 369.73 | 369.73 | 0.93% |
| Jul 2, 2025 | 366.31 | 366.31 | 366.31 | 366.31 | 366.31 | 1.16% |
| Jul 1, 2025 | 362.12 | 362.12 | 362.12 | 362.12 | 362.12 | 0.33% |
| Jun 30, 2025 | 360.93 | 360.93 | 360.93 | 360.93 | 360.93 | 0.52% |
| Jun 27, 2025 | 359.07 | 359.07 | 359.07 | 359.07 | 359.07 | 0.19% |
| Jun 26, 2025 | 358.38 | 358.38 | 358.38 | 358.38 | 358.38 | 1.09% |
| Jun 25, 2025 | 354.51 | 354.51 | 354.51 | 354.51 | 353.52 | -0.93% |
| Jun 24, 2025 | 357.82 | 357.82 | 357.82 | 357.82 | 356.82 | 1.48% |
| Jun 23, 2025 | 352.61 | 352.61 | 352.61 | 352.61 | 351.62 | 0.84% |
| Jun 20, 2025 | 349.67 | 349.67 | 349.67 | 349.67 | 348.69 | -0.19% |
| Jun 18, 2025 | 350.32 | 350.32 | 350.32 | 350.32 | 349.34 | 0.55% |
| Jun 17, 2025 | 348.39 | 348.39 | 348.39 | 348.39 | 347.41 | -0.84% |
| Jun 16, 2025 | 351.34 | 351.34 | 351.34 | 351.34 | 350.35 | 1.26% |
| Jun 13, 2025 | 346.96 | 346.96 | 346.96 | 346.96 | 345.99 | -1.70% |
| Jun 12, 2025 | 352.97 | 352.97 | 352.97 | 352.97 | 351.98 | -0.20% |
| Jun 11, 2025 | 353.68 | 353.68 | 353.68 | 353.68 | 352.69 | -0.31% |
| Jun 10, 2025 | 354.78 | 354.78 | 354.78 | 354.78 | 353.78 | 0.25% |
| Jun 9, 2025 | 353.88 | 353.88 | 353.88 | 353.88 | 352.89 | 0.17% |
| Jun 6, 2025 | 353.27 | 353.27 | 353.27 | 353.27 | 352.28 | 1.27% |
| Jun 5, 2025 | 348.85 | 348.85 | 348.85 | 348.85 | 347.87 | -0.01% |