Vanguard Instl Extended Market Index Trust (VSEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
216.13
-0.15 (-0.07%)
May 9, 2025, 4:00 PM EDT
VSEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 216.13 | 216.13 | 216.13 | 216.13 | 216.13 | -0.07% |
| May 8, 2025 | 216.28 | 216.28 | 216.28 | 216.28 | 216.28 | 1.85% |
| May 7, 2025 | 212.35 | 212.35 | 212.35 | 212.35 | 212.35 | 0.33% |
| May 6, 2025 | 211.65 | 211.65 | 211.65 | 211.65 | 211.65 | -0.89% |
| May 5, 2025 | 213.55 | 213.55 | 213.55 | 213.55 | 213.55 | -0.41% |
| May 2, 2025 | 214.43 | 214.43 | 214.43 | 214.43 | 214.43 | 2.22% |
| May 1, 2025 | 209.78 | 209.78 | 209.78 | 209.78 | 209.78 | 0.57% |
| Apr 30, 2025 | 208.59 | 208.59 | 208.59 | 208.59 | 208.59 | -0.45% |
| Apr 29, 2025 | 209.53 | 209.53 | 209.53 | 209.53 | 209.53 | 0.63% |
| Apr 28, 2025 | 208.22 | 208.22 | 208.22 | 208.22 | 208.22 | 0.43% |
| Apr 25, 2025 | 207.33 | 207.33 | 207.33 | 207.33 | 207.33 | 0.18% |
| Apr 24, 2025 | 206.95 | 206.95 | 206.95 | 206.95 | 206.95 | 2.52% |
| Apr 23, 2025 | 201.87 | 201.87 | 201.87 | 201.87 | 201.87 | 1.85% |
| Apr 22, 2025 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | 2.84% |
| Apr 21, 2025 | 192.73 | 192.73 | 192.73 | 192.73 | 192.73 | -2.43% |
| Apr 17, 2025 | 197.53 | 197.53 | 197.53 | 197.53 | 197.53 | 0.80% |
| Apr 16, 2025 | 195.96 | 195.96 | 195.96 | 195.96 | 195.96 | -1.17% |
| Apr 15, 2025 | 198.28 | 198.28 | 198.28 | 198.28 | 198.28 | 0.17% |
| Apr 14, 2025 | 197.95 | 197.95 | 197.95 | 197.95 | 197.95 | 1.04% |
| Apr 11, 2025 | 195.92 | 195.92 | 195.92 | 195.92 | 195.92 | 1.50% |
| Apr 10, 2025 | 193.03 | 193.03 | 193.03 | 193.03 | 193.03 | -4.45% |
| Apr 9, 2025 | 202.03 | 202.03 | 202.03 | 202.03 | 202.03 | 10.09% |
| Apr 8, 2025 | 183.51 | 183.51 | 183.51 | 183.51 | 183.51 | -2.44% |
| Apr 7, 2025 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | -0.74% |
| Apr 4, 2025 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | -5.22% |
| Apr 3, 2025 | 199.94 | 199.94 | 199.94 | 199.94 | 199.94 | -6.99% |
| Apr 2, 2025 | 214.96 | 214.96 | 214.96 | 214.96 | 214.96 | 1.73% |
| Apr 1, 2025 | 211.31 | 211.31 | 211.31 | 211.31 | 211.31 | 0.54% |
| Mar 31, 2025 | 210.18 | 210.18 | 210.18 | 210.18 | 210.18 | -0.37% |
| Mar 28, 2025 | 210.95 | 210.95 | 210.95 | 210.95 | 210.95 | -2.16% |
| Mar 27, 2025 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | -1.02% |
| Mar 26, 2025 | 217.82 | 217.82 | 217.82 | 217.82 | 217.82 | -1.37% |
| Mar 25, 2025 | 220.84 | 220.84 | 220.84 | 220.84 | 220.84 | -0.67% |
| Mar 24, 2025 | 222.34 | 222.34 | 222.34 | 222.34 | 222.34 | 2.87% |
| Mar 21, 2025 | 216.14 | 216.14 | 216.14 | 216.14 | 216.14 | -0.21% |
| Mar 20, 2025 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | -0.52% |
| Mar 19, 2025 | 217.73 | 217.73 | 217.73 | 217.73 | 217.73 | 1.72% |
| Mar 18, 2025 | 214.04 | 214.04 | 214.04 | 214.04 | 214.04 | -1.20% |
| Mar 17, 2025 | 216.63 | 216.63 | 216.63 | 216.63 | 216.63 | 1.49% |
| Mar 14, 2025 | 213.44 | 213.44 | 213.44 | 213.44 | 213.44 | 2.82% |
| Mar 13, 2025 | 207.58 | 207.58 | 207.58 | 207.58 | 207.58 | -2.06% |
| Mar 12, 2025 | 211.94 | 211.94 | 211.94 | 211.94 | 211.94 | 0.51% |
| Mar 11, 2025 | 210.87 | 210.87 | 210.87 | 210.87 | 210.87 | 0.24% |
| Mar 10, 2025 | 210.37 | 210.37 | 210.37 | 210.37 | 210.37 | -3.56% |
| Mar 7, 2025 | 218.14 | 218.14 | 218.14 | 218.14 | 218.14 | 0.31% |
| Mar 6, 2025 | 217.47 | 217.47 | 217.47 | 217.47 | 217.47 | -2.68% |
| Mar 5, 2025 | 223.46 | 223.46 | 223.46 | 223.46 | 223.46 | 1.44% |
| Mar 4, 2025 | 220.29 | 220.29 | 220.29 | 220.29 | 220.29 | -1.22% |
| Mar 3, 2025 | 223.01 | 223.01 | 223.01 | 223.01 | 223.01 | -2.65% |
| Feb 28, 2025 | 229.07 | 229.07 | 229.07 | 229.07 | 229.07 | 1.35% |