Vanguard Instl Extended Market Index Trust (VSEMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
233.42
+2.51 (1.09%)
Jun 26, 2025, 4:00 PM EDT
VSEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 233.87 | 233.87 | 233.87 | 233.87 | 233.87 | 0.19% |
| Jun 26, 2025 | 233.42 | 233.42 | 233.42 | 233.42 | 233.42 | 1.09% |
| Jun 25, 2025 | 230.91 | 230.91 | 230.91 | 230.91 | 230.25 | -0.93% |
| Jun 24, 2025 | 233.07 | 233.07 | 233.07 | 233.07 | 232.41 | 1.48% |
| Jun 23, 2025 | 229.67 | 229.67 | 229.67 | 229.67 | 229.01 | 0.84% |
| Jun 20, 2025 | 227.76 | 227.76 | 227.76 | 227.76 | 227.11 | -0.18% |
| Jun 18, 2025 | 228.18 | 228.18 | 228.18 | 228.18 | 227.53 | 0.56% |
| Jun 17, 2025 | 226.92 | 226.92 | 226.92 | 226.92 | 226.27 | -0.84% |
| Jun 16, 2025 | 228.84 | 228.84 | 228.84 | 228.84 | 228.19 | 1.26% |
| Jun 13, 2025 | 225.99 | 225.99 | 225.99 | 225.99 | 225.35 | -1.70% |
| Jun 12, 2025 | 229.90 | 229.90 | 229.90 | 229.90 | 229.24 | -0.20% |
| Jun 11, 2025 | 230.37 | 230.37 | 230.37 | 230.37 | 229.71 | -0.31% |
| Jun 10, 2025 | 231.08 | 231.08 | 231.08 | 231.08 | 230.42 | 0.25% |
| Jun 9, 2025 | 230.50 | 230.50 | 230.50 | 230.50 | 229.84 | 0.17% |
| Jun 6, 2025 | 230.10 | 230.10 | 230.10 | 230.10 | 229.44 | 1.27% |
| Jun 5, 2025 | 227.22 | 227.22 | 227.22 | 227.22 | 226.57 | -0.01% |
| Jun 4, 2025 | 227.24 | 227.24 | 227.24 | 227.24 | 226.59 | 0.06% |
| Jun 3, 2025 | 227.10 | 227.10 | 227.10 | 227.10 | 226.45 | 1.41% |
| Jun 2, 2025 | 223.94 | 223.94 | 223.94 | 223.94 | 223.30 | 0.13% |
| May 30, 2025 | 223.65 | 223.65 | 223.65 | 223.65 | 223.01 | -0.16% |
| May 29, 2025 | 224.01 | 224.01 | 224.01 | 224.01 | 223.37 | 0.24% |
| May 28, 2025 | 223.48 | 223.48 | 223.48 | 223.48 | 222.84 | -0.88% |
| May 27, 2025 | 225.47 | 225.47 | 225.47 | 225.47 | 224.83 | 2.32% |
| May 23, 2025 | 220.35 | 220.35 | 220.35 | 220.35 | 219.72 | -0.42% |
| May 22, 2025 | 221.27 | 221.27 | 221.27 | 221.27 | 220.64 | 0.23% |
| May 21, 2025 | 220.76 | 220.76 | 220.76 | 220.76 | 220.13 | -2.67% |
| May 20, 2025 | 226.82 | 226.82 | 226.82 | 226.82 | 226.17 | -0.18% |
| May 19, 2025 | 227.24 | 227.24 | 227.24 | 227.24 | 226.59 | -0.27% |
| May 16, 2025 | 227.85 | 227.85 | 227.85 | 227.85 | 227.20 | 1.01% |
| May 15, 2025 | 225.58 | 225.58 | 225.58 | 225.58 | 224.94 | 0.01% |
| May 14, 2025 | 225.56 | 225.56 | 225.56 | 225.56 | 224.92 | -0.29% |
| May 13, 2025 | 226.22 | 226.22 | 226.22 | 226.22 | 225.57 | 0.90% |
| May 12, 2025 | 224.20 | 224.20 | 224.20 | 224.20 | 223.56 | 3.73% |
| May 9, 2025 | 216.13 | 216.13 | 216.13 | 216.13 | 215.51 | -0.07% |
| May 8, 2025 | 216.28 | 216.28 | 216.28 | 216.28 | 215.66 | 1.85% |
| May 7, 2025 | 212.35 | 212.35 | 212.35 | 212.35 | 211.74 | 0.33% |
| May 6, 2025 | 211.65 | 211.65 | 211.65 | 211.65 | 211.05 | -0.89% |
| May 5, 2025 | 213.55 | 213.55 | 213.55 | 213.55 | 212.94 | -0.41% |
| May 2, 2025 | 214.43 | 214.43 | 214.43 | 214.43 | 213.82 | 2.22% |
| May 1, 2025 | 209.78 | 209.78 | 209.78 | 209.78 | 209.18 | 0.57% |
| Apr 30, 2025 | 208.59 | 208.59 | 208.59 | 208.59 | 208.00 | -0.45% |
| Apr 29, 2025 | 209.53 | 209.53 | 209.53 | 209.53 | 208.93 | 0.63% |
| Apr 28, 2025 | 208.22 | 208.22 | 208.22 | 208.22 | 207.63 | 0.43% |
| Apr 25, 2025 | 207.33 | 207.33 | 207.33 | 207.33 | 206.74 | 0.18% |
| Apr 24, 2025 | 206.95 | 206.95 | 206.95 | 206.95 | 206.36 | 2.52% |
| Apr 23, 2025 | 201.87 | 201.87 | 201.87 | 201.87 | 201.29 | 1.85% |
| Apr 22, 2025 | 198.20 | 198.20 | 198.20 | 198.20 | 197.63 | 2.84% |
| Apr 21, 2025 | 192.73 | 192.73 | 192.73 | 192.73 | 192.18 | -2.43% |
| Apr 17, 2025 | 197.53 | 197.53 | 197.53 | 197.53 | 196.97 | 0.80% |
| Apr 16, 2025 | 195.96 | 195.96 | 195.96 | 195.96 | 195.40 | -1.17% |