Vanguard Extended Market Index Fund (VEXAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
151.99
-0.44 (-0.29%)
Aug 15, 2025, 4:00 PM EDT
VEXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 152.43 | 152.43 | 152.43 | 152.43 | - | - |
| Aug 14, 2025 | 152.43 | 152.43 | 152.43 | 152.43 | 152.43 | -1.17% |
| Aug 13, 2025 | 154.24 | 154.24 | 154.24 | 154.24 | 154.24 | 1.43% |
| Aug 12, 2025 | 152.07 | 152.07 | 152.07 | 152.07 | 152.07 | 2.26% |
| Aug 11, 2025 | 148.71 | 148.71 | 148.71 | 148.71 | 148.71 | -0.30% |
| Aug 8, 2025 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | -0.22% |
| Aug 7, 2025 | 149.48 | 149.48 | 149.48 | 149.48 | 149.48 | -0.08% |
| Aug 6, 2025 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | 0.03% |
| Aug 5, 2025 | 149.56 | 149.56 | 149.56 | 149.56 | 149.56 | -0.11% |
| Aug 4, 2025 | 149.73 | 149.73 | 149.73 | 149.73 | 149.73 | 1.92% |
| Aug 1, 2025 | 146.91 | 146.91 | 146.91 | 146.91 | 146.91 | -2.05% |
| Jul 31, 2025 | 149.99 | 149.99 | 149.99 | 149.99 | 149.99 | -0.50% |
| Jul 30, 2025 | 150.74 | 150.74 | 150.74 | 150.74 | 150.74 | -0.21% |
| Jul 29, 2025 | 151.06 | 151.06 | 151.06 | 151.06 | 151.06 | -0.53% |
| Jul 28, 2025 | 151.87 | 151.87 | 151.87 | 151.87 | 151.87 | -0.12% |
| Jul 25, 2025 | 152.06 | 152.06 | 152.06 | 152.06 | 152.06 | 0.68% |
| Jul 24, 2025 | 151.04 | 151.04 | 151.04 | 151.04 | 151.04 | -0.84% |
| Jul 23, 2025 | 152.32 | 152.32 | 152.32 | 152.32 | 152.32 | 1.04% |
| Jul 22, 2025 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | 0.72% |
| Jul 21, 2025 | 149.67 | 149.67 | 149.67 | 149.67 | 149.67 | -0.61% |
| Jul 18, 2025 | 150.59 | 150.59 | 150.59 | 150.59 | 150.59 | 0.01% |
| Jul 17, 2025 | 150.58 | 150.58 | 150.58 | 150.58 | 150.58 | 1.16% |
| Jul 16, 2025 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | 0.85% |
| Jul 15, 2025 | 147.59 | 147.59 | 147.59 | 147.59 | 147.59 | -1.51% |
| Jul 14, 2025 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | 0.80% |
| Jul 11, 2025 | 148.66 | 148.66 | 148.66 | 148.66 | 148.66 | -1.06% |
| Jul 10, 2025 | 150.26 | 150.26 | 150.26 | 150.26 | 150.26 | 0.22% |
| Jul 9, 2025 | 149.93 | 149.93 | 149.93 | 149.93 | 149.93 | 0.85% |
| Jul 8, 2025 | 148.66 | 148.66 | 148.66 | 148.66 | 148.66 | 0.26% |
| Jul 7, 2025 | 148.27 | 148.27 | 148.27 | 148.27 | 148.27 | -1.04% |
| Jul 3, 2025 | 149.83 | 149.83 | 149.83 | 149.83 | 149.83 | 0.93% |
| Jul 2, 2025 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | 1.16% |
| Jul 1, 2025 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | 0.33% |
| Jun 30, 2025 | 146.27 | 146.27 | 146.27 | 146.27 | 146.27 | 0.52% |
| Jun 27, 2025 | 145.51 | 145.51 | 145.51 | 145.51 | 145.51 | 0.19% |
| Jun 26, 2025 | 145.23 | 145.23 | 145.23 | 145.23 | 145.23 | 1.09% |
| Jun 25, 2025 | 143.66 | 143.66 | 143.66 | 143.66 | 143.26 | -0.92% |
| Jun 24, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.60 | 1.48% |
| Jun 23, 2025 | 142.89 | 142.89 | 142.89 | 142.89 | 142.49 | 0.84% |
| Jun 20, 2025 | 141.70 | 141.70 | 141.70 | 141.70 | 141.31 | -0.18% |
| Jun 18, 2025 | 141.96 | 141.96 | 141.96 | 141.96 | 141.57 | 0.55% |
| Jun 17, 2025 | 141.18 | 141.18 | 141.18 | 141.18 | 140.79 | -0.84% |
| Jun 16, 2025 | 142.38 | 142.38 | 142.38 | 142.38 | 141.98 | 1.27% |
| Jun 13, 2025 | 140.60 | 140.60 | 140.60 | 140.60 | 140.21 | -1.71% |
| Jun 12, 2025 | 143.04 | 143.04 | 143.04 | 143.04 | 142.64 | -0.20% |
| Jun 11, 2025 | 143.33 | 143.33 | 143.33 | 143.33 | 142.93 | -0.31% |
| Jun 10, 2025 | 143.77 | 143.77 | 143.77 | 143.77 | 143.37 | 0.25% |
| Jun 9, 2025 | 143.41 | 143.41 | 143.41 | 143.41 | 143.01 | 0.17% |
| Jun 6, 2025 | 143.16 | 143.16 | 143.16 | 143.16 | 142.76 | 1.27% |
| Jun 5, 2025 | 141.37 | 141.37 | 141.37 | 141.37 | 140.98 | -0.01% |