Vanguard Extended Market Index Fund (VEXMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
152.54
-1.81 (-1.17%)
Aug 14, 2025, 4:00 PM EDT
VEXMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 152.54 | 152.54 | 152.54 | 152.54 | 152.54 | -1.17% |
| Aug 13, 2025 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | 1.43% |
| Aug 12, 2025 | 152.18 | 152.18 | 152.18 | 152.18 | 152.18 | 2.26% |
| Aug 11, 2025 | 148.81 | 148.81 | 148.81 | 148.81 | 148.81 | -0.29% |
| Aug 8, 2025 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | -0.23% |
| Aug 7, 2025 | 149.59 | 149.59 | 149.59 | 149.59 | 149.59 | -0.07% |
| Aug 6, 2025 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | 0.02% |
| Aug 5, 2025 | 149.67 | 149.67 | 149.67 | 149.67 | 149.67 | -0.11% |
| Aug 4, 2025 | 149.84 | 149.84 | 149.84 | 149.84 | 149.84 | 1.92% |
| Aug 1, 2025 | 147.02 | 147.02 | 147.02 | 147.02 | 147.02 | -2.05% |
| Jul 31, 2025 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | -0.50% |
| Jul 30, 2025 | 150.85 | 150.85 | 150.85 | 150.85 | 150.85 | -0.21% |
| Jul 29, 2025 | 151.17 | 151.17 | 151.17 | 151.17 | 151.17 | -0.54% |
| Jul 28, 2025 | 151.99 | 151.99 | 151.99 | 151.99 | 151.99 | -0.12% |
| Jul 25, 2025 | 152.18 | 152.18 | 152.18 | 152.18 | 152.18 | 0.67% |
| Jul 24, 2025 | 151.16 | 151.16 | 151.16 | 151.16 | 151.16 | -0.84% |
| Jul 23, 2025 | 152.44 | 152.44 | 152.44 | 152.44 | 152.44 | 1.05% |
| Jul 22, 2025 | 150.86 | 150.86 | 150.86 | 150.86 | 150.86 | 0.72% |
| Jul 21, 2025 | 149.78 | 149.78 | 149.78 | 149.78 | 149.78 | -0.62% |
| Jul 18, 2025 | 150.71 | 150.71 | 150.71 | 150.71 | 150.71 | 0.01% |
| Jul 17, 2025 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | 1.16% |
| Jul 16, 2025 | 148.97 | 148.97 | 148.97 | 148.97 | 148.97 | 0.85% |
| Jul 15, 2025 | 147.71 | 147.71 | 147.71 | 147.71 | 147.71 | -1.51% |
| Jul 14, 2025 | 149.98 | 149.98 | 149.98 | 149.98 | 149.98 | 0.81% |
| Jul 11, 2025 | 148.78 | 148.78 | 148.78 | 148.78 | 148.78 | -1.06% |
| Jul 10, 2025 | 150.38 | 150.38 | 150.38 | 150.38 | 150.38 | 0.21% |
| Jul 9, 2025 | 150.06 | 150.06 | 150.06 | 150.06 | 150.06 | 0.85% |
| Jul 8, 2025 | 148.79 | 148.79 | 148.79 | 148.79 | 148.79 | 0.26% |
| Jul 7, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | -1.04% |
| Jul 3, 2025 | 149.96 | 149.96 | 149.96 | 149.96 | 149.96 | 0.94% |
| Jul 2, 2025 | 148.57 | 148.57 | 148.57 | 148.57 | 148.57 | 1.15% |
| Jul 1, 2025 | 146.88 | 146.88 | 146.88 | 146.88 | 146.88 | 0.33% |
| Jun 30, 2025 | 146.39 | 146.39 | 146.39 | 146.39 | 146.39 | 0.51% |
| Jun 27, 2025 | 145.64 | 145.64 | 145.64 | 145.64 | 145.64 | 0.19% |
| 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% |