Vanguard Extended Market Index Fund Admiral Shares (VEXAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
145.51
+0.28 (0.19%)
Jun 27, 2025, 4:00 PM EDT
VEXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 145.23 | 145.23 | 145.23 | 145.23 | - | - |
| 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% |
| Jun 4, 2025 | 141.38 | 141.38 | 141.38 | 141.38 | 140.99 | 0.06% |
| Jun 3, 2025 | 141.29 | 141.29 | 141.29 | 141.29 | 140.90 | 1.41% |
| Jun 2, 2025 | 139.33 | 139.33 | 139.33 | 139.33 | 138.94 | 0.13% |
| May 30, 2025 | 139.15 | 139.15 | 139.15 | 139.15 | 138.76 | -0.16% |
| May 29, 2025 | 139.37 | 139.37 | 139.37 | 139.37 | 138.98 | 0.24% |
| May 28, 2025 | 139.04 | 139.04 | 139.04 | 139.04 | 138.65 | -0.88% |
| May 27, 2025 | 140.28 | 140.28 | 140.28 | 140.28 | 139.89 | 2.32% |
| May 23, 2025 | 137.10 | 137.10 | 137.10 | 137.10 | 136.72 | -0.41% |
| May 22, 2025 | 137.67 | 137.67 | 137.67 | 137.67 | 137.29 | 0.23% |
| May 21, 2025 | 137.35 | 137.35 | 137.35 | 137.35 | 136.97 | -2.67% |
| May 20, 2025 | 141.12 | 141.12 | 141.12 | 141.12 | 140.73 | -0.18% |
| May 19, 2025 | 141.38 | 141.38 | 141.38 | 141.38 | 140.99 | -0.28% |
| May 16, 2025 | 141.77 | 141.77 | 141.77 | 141.77 | 141.38 | 1.01% |
| May 15, 2025 | 140.35 | 140.35 | 140.35 | 140.35 | 139.96 | 0.01% |
| May 14, 2025 | 140.34 | 140.34 | 140.34 | 140.34 | 139.95 | -0.29% |
| May 13, 2025 | 140.75 | 140.75 | 140.75 | 140.75 | 140.36 | 0.90% |
| May 12, 2025 | 139.49 | 139.49 | 139.49 | 139.49 | 139.10 | 3.73% |
| May 9, 2025 | 134.47 | 134.47 | 134.47 | 134.47 | 134.10 | -0.07% |
| May 8, 2025 | 134.57 | 134.57 | 134.57 | 134.57 | 134.20 | 1.85% |
| May 7, 2025 | 132.12 | 132.12 | 132.12 | 132.12 | 131.75 | 0.33% |
| May 6, 2025 | 131.69 | 131.69 | 131.69 | 131.69 | 131.32 | -0.88% |
| May 5, 2025 | 132.86 | 132.86 | 132.86 | 132.86 | 132.49 | -0.42% |
| May 2, 2025 | 133.42 | 133.42 | 133.42 | 133.42 | 133.05 | 2.22% |
| May 1, 2025 | 130.52 | 130.52 | 130.52 | 130.52 | 130.16 | 0.57% |
| Apr 30, 2025 | 129.78 | 129.78 | 129.78 | 129.78 | 129.42 | -0.45% |
| Apr 29, 2025 | 130.37 | 130.37 | 130.37 | 130.37 | 130.01 | 0.63% |
| Apr 28, 2025 | 129.55 | 129.55 | 129.55 | 129.55 | 129.19 | 0.43% |
| Apr 25, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.64 | 0.19% |
| Apr 24, 2025 | 128.76 | 128.76 | 128.76 | 128.76 | 128.40 | 2.52% |
| Apr 23, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | 125.25 | 1.85% |
| Apr 22, 2025 | 123.32 | 123.32 | 123.32 | 123.32 | 122.98 | 2.84% |
| Apr 21, 2025 | 119.91 | 119.91 | 119.91 | 119.91 | 119.58 | -2.43% |
| Apr 17, 2025 | 122.90 | 122.90 | 122.90 | 122.90 | 122.56 | 0.80% |
| Apr 16, 2025 | 121.92 | 121.92 | 121.92 | 121.92 | 121.58 | -1.18% |