Vanguard Extended Market Index Fund Investor Shares (VEXMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
145.36
+1.62 (1.13%)
Jun 26, 2025, 9:30 AM EDT
VEXMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 145.36 | 145.36 | 145.36 | 145.36 | 145.36 | 1.13% |
| Jun 25, 2025 | 143.74 | 143.74 | 143.74 | 143.74 | 143.39 | -0.92% |
| Jun 24, 2025 | 145.08 | 145.08 | 145.08 | 145.08 | 144.73 | 1.48% |
| Jun 23, 2025 | 142.97 | 142.97 | 142.97 | 142.97 | 142.62 | 0.84% |
| Jun 20, 2025 | 141.78 | 141.78 | 141.78 | 141.78 | 141.43 | -0.18% |
| Jun 18, 2025 | 142.04 | 142.04 | 142.04 | 142.04 | 141.69 | 0.55% |
| Jun 17, 2025 | 141.26 | 141.26 | 141.26 | 141.26 | 140.92 | -0.84% |
| Jun 16, 2025 | 142.46 | 142.46 | 142.46 | 142.46 | 142.11 | 1.26% |
| Jun 13, 2025 | 140.69 | 140.69 | 140.69 | 140.69 | 140.35 | -1.70% |
| Jun 12, 2025 | 143.12 | 143.12 | 143.12 | 143.12 | 142.77 | -0.20% |
| Jun 11, 2025 | 143.41 | 143.41 | 143.41 | 143.41 | 143.06 | -0.31% |
| Jun 10, 2025 | 143.86 | 143.86 | 143.86 | 143.86 | 143.51 | 0.26% |
| Jun 9, 2025 | 143.49 | 143.49 | 143.49 | 143.49 | 143.14 | 0.17% |
| Jun 6, 2025 | 143.25 | 143.25 | 143.25 | 143.25 | 142.90 | 1.27% |
| Jun 5, 2025 | 141.46 | 141.46 | 141.46 | 141.46 | 141.12 | -0.01% |
| Jun 4, 2025 | 141.47 | 141.47 | 141.47 | 141.47 | 141.13 | 0.06% |
| Jun 3, 2025 | 141.38 | 141.38 | 141.38 | 141.38 | 141.04 | 1.41% |
| Jun 2, 2025 | 139.41 | 139.41 | 139.41 | 139.41 | 139.07 | 0.12% |
| May 30, 2025 | 139.24 | 139.24 | 139.24 | 139.24 | 138.90 | -0.16% |
| May 29, 2025 | 139.46 | 139.46 | 139.46 | 139.46 | 139.12 | 0.24% |
| May 28, 2025 | 139.13 | 139.13 | 139.13 | 139.13 | 138.79 | -0.88% |
| May 27, 2025 | 140.37 | 140.37 | 140.37 | 140.37 | 140.03 | 2.32% |
| May 23, 2025 | 137.19 | 137.19 | 137.19 | 137.19 | 136.86 | -0.41% |
| May 22, 2025 | 137.76 | 137.76 | 137.76 | 137.76 | 137.42 | 0.23% |
| May 21, 2025 | 137.45 | 137.45 | 137.45 | 137.45 | 137.12 | -2.67% |
| May 20, 2025 | 141.22 | 141.22 | 141.22 | 141.22 | 140.88 | -0.18% |
| May 19, 2025 | 141.48 | 141.48 | 141.48 | 141.48 | 141.14 | -0.27% |
| May 16, 2025 | 141.86 | 141.86 | 141.86 | 141.86 | 141.51 | 1.00% |
| May 15, 2025 | 140.45 | 140.45 | 140.45 | 140.45 | 140.11 | 0.01% |
| May 14, 2025 | 140.44 | 140.44 | 140.44 | 140.44 | 140.10 | -0.29% |
| May 13, 2025 | 140.85 | 140.85 | 140.85 | 140.85 | 140.51 | 0.90% |
| May 12, 2025 | 139.59 | 139.59 | 139.59 | 139.59 | 139.25 | 3.73% |
| May 9, 2025 | 134.57 | 134.57 | 134.57 | 134.57 | 134.24 | -0.07% |
| May 8, 2025 | 134.66 | 134.66 | 134.66 | 134.66 | 134.33 | 1.85% |
| May 7, 2025 | 132.21 | 132.21 | 132.21 | 132.21 | 131.89 | 0.33% |
| May 6, 2025 | 131.78 | 131.78 | 131.78 | 131.78 | 131.46 | -0.89% |
| May 5, 2025 | 132.96 | 132.96 | 132.96 | 132.96 | 132.64 | -0.42% |
| May 2, 2025 | 133.52 | 133.52 | 133.52 | 133.52 | 133.19 | 2.22% |
| May 1, 2025 | 130.62 | 130.62 | 130.62 | 130.62 | 130.30 | 0.57% |
| Apr 30, 2025 | 129.88 | 129.88 | 129.88 | 129.88 | 129.56 | -0.45% |
| Apr 29, 2025 | 130.47 | 130.47 | 130.47 | 130.47 | 130.15 | 0.63% |
| Apr 28, 2025 | 129.65 | 129.65 | 129.65 | 129.65 | 129.33 | 0.43% |
| Apr 25, 2025 | 129.10 | 129.10 | 129.10 | 129.10 | 128.79 | 0.19% |
| Apr 24, 2025 | 128.86 | 128.86 | 128.86 | 128.86 | 128.55 | 2.51% |
| Apr 23, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.39 | 1.85% |
| Apr 22, 2025 | 123.42 | 123.42 | 123.42 | 123.42 | 123.12 | 2.84% |
| Apr 21, 2025 | 120.01 | 120.01 | 120.01 | 120.01 | 119.72 | -2.43% |
| Apr 17, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.70 | 0.80% |
| Apr 16, 2025 | 122.02 | 122.02 | 122.02 | 122.02 | 121.72 | -1.17% |
| Apr 15, 2025 | 123.47 | 123.47 | 123.47 | 123.47 | 123.17 | 0.17% |