Vanguard Extended Market Index Fund Institutional Plus Shares (VEMPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
359.07
+0.69 (0.19%)
Jun 27, 2025, 4:00 PM EDT
VEMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 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% |
| Jun 4, 2025 | 348.88 | 348.88 | 348.88 | 348.88 | 347.90 | 0.06% |
| Jun 3, 2025 | 348.66 | 348.66 | 348.66 | 348.66 | 347.68 | 1.41% |
| Jun 2, 2025 | 343.81 | 343.81 | 343.81 | 343.81 | 342.85 | 0.13% |
| May 30, 2025 | 343.37 | 343.37 | 343.37 | 343.37 | 342.41 | -0.16% |
| May 29, 2025 | 343.92 | 343.92 | 343.92 | 343.92 | 342.95 | 0.24% |
| May 28, 2025 | 343.11 | 343.11 | 343.11 | 343.11 | 342.15 | -0.88% |
| May 27, 2025 | 346.16 | 346.16 | 346.16 | 346.16 | 345.19 | 2.32% |
| May 23, 2025 | 338.31 | 338.31 | 338.31 | 338.31 | 337.36 | -0.41% |
| May 22, 2025 | 339.71 | 339.71 | 339.71 | 339.71 | 338.76 | 0.23% |
| May 21, 2025 | 338.94 | 338.94 | 338.94 | 338.94 | 337.99 | -2.67% |
| May 20, 2025 | 348.24 | 348.24 | 348.24 | 348.24 | 347.26 | -0.18% |
| May 19, 2025 | 348.88 | 348.88 | 348.88 | 348.88 | 347.90 | -0.27% |
| May 16, 2025 | 349.83 | 349.83 | 349.83 | 349.83 | 348.85 | 1.01% |
| May 15, 2025 | 346.33 | 346.33 | 346.33 | 346.33 | 345.36 | 0.01% |
| May 14, 2025 | 346.30 | 346.30 | 346.30 | 346.30 | 345.33 | -0.29% |
| May 13, 2025 | 347.32 | 347.32 | 347.32 | 347.32 | 346.35 | 0.90% |
| May 12, 2025 | 344.22 | 344.22 | 344.22 | 344.22 | 343.25 | 3.73% |
| May 9, 2025 | 331.83 | 331.83 | 331.83 | 331.83 | 330.90 | -0.07% |
| May 8, 2025 | 332.06 | 332.06 | 332.06 | 332.06 | 331.13 | 1.85% |
| May 7, 2025 | 326.02 | 326.02 | 326.02 | 326.02 | 325.11 | 0.33% |
| May 6, 2025 | 324.96 | 324.96 | 324.96 | 324.96 | 324.05 | -0.88% |
| May 5, 2025 | 327.86 | 327.86 | 327.86 | 327.86 | 326.94 | -0.42% |
| May 2, 2025 | 329.23 | 329.23 | 329.23 | 329.23 | 328.31 | 2.22% |
| May 1, 2025 | 322.08 | 322.08 | 322.08 | 322.08 | 321.18 | 0.57% |
| Apr 30, 2025 | 320.25 | 320.25 | 320.25 | 320.25 | 319.35 | -0.45% |
| Apr 29, 2025 | 321.70 | 321.70 | 321.70 | 321.70 | 320.80 | 0.63% |
| Apr 28, 2025 | 319.69 | 319.69 | 319.69 | 319.69 | 318.79 | 0.43% |
| Apr 25, 2025 | 318.32 | 318.32 | 318.32 | 318.32 | 317.43 | 0.19% |
| Apr 24, 2025 | 317.73 | 317.73 | 317.73 | 317.73 | 316.84 | 2.51% |
| Apr 23, 2025 | 309.94 | 309.94 | 309.94 | 309.94 | 309.07 | 1.85% |
| Apr 22, 2025 | 304.31 | 304.31 | 304.31 | 304.31 | 303.46 | 2.84% |
| Apr 21, 2025 | 295.91 | 295.91 | 295.91 | 295.91 | 295.08 | -2.43% |
| Apr 17, 2025 | 303.28 | 303.28 | 303.28 | 303.28 | 302.43 | 0.80% |
| Apr 16, 2025 | 300.86 | 300.86 | 300.86 | 300.86 | 300.02 | -1.17% |