Skip to main content
Vanguard Extended Market Index Fund (VEMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
398.75
-0.29 (-0.07%)
At close: Dec 5, 2025

VEMPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 2025398.75398.75398.75398.75398.75-0.07%
Dec 4, 2025399.04399.04399.04399.04399.040.51%
Dec 3, 2025397.03397.03397.03397.03397.031.39%
Dec 2, 2025391.59391.59391.59391.59391.59-0.01%
Dec 1, 2025391.62391.62391.62391.62391.62-0.77%
Nov 28, 2025394.67394.67394.67394.67394.670.76%
Nov 26, 2025391.71391.71391.71391.71391.710.73%
Nov 25, 2025388.88388.88388.88388.88388.881.97%
Nov 24, 2025381.38381.38381.38381.38381.381.69%
Nov 21, 2025375.03375.03375.03375.03375.032.01%
Nov 20, 2025367.63367.63367.63367.63367.63-2.05%
Nov 19, 2025375.34375.34375.34375.34375.340.01%
Nov 18, 2025375.31375.31375.31375.31375.310.14%
Nov 17, 2025374.78374.78374.78374.78374.78-1.93%
Nov 14, 2025382.14382.14382.14382.14382.14-0.14%
Nov 13, 2025382.67382.67382.67382.67382.67-2.64%
Nov 12, 2025393.06393.06393.06393.06393.06-0.06%
Nov 11, 2025393.28393.28393.28393.28393.28-0.03%
Nov 10, 2025393.40393.40393.40393.40393.401.06%
Nov 7, 2025389.28389.28389.28389.28389.281.01%
Nov 6, 2025385.39385.39385.39385.39385.39-1.63%
Nov 5, 2025391.76391.76391.76391.76391.761.03%
Nov 4, 2025387.76387.76387.76387.76387.76-1.84%
Nov 3, 2025395.01395.01395.01395.01395.01-0.39%
Oct 31, 2025396.57396.57396.57396.57396.571.14%
Oct 30, 2025392.11392.11392.11392.11392.11-1.25%
Oct 29, 2025397.07397.07397.07397.07397.07-0.66%
Oct 28, 2025399.70399.70399.70399.70399.70-0.73%
Oct 27, 2025402.65402.65402.65402.65402.650.67%
Oct 24, 2025399.99399.99399.99399.99399.990.92%
Oct 23, 2025396.36396.36396.36396.36396.361.41%
Oct 22, 2025390.86390.86390.86390.86390.86-1.55%
Oct 21, 2025397.01397.01397.01397.01397.010.09%
Oct 20, 2025396.64396.64396.64396.64396.641.54%
Oct 17, 2025390.64390.64390.64390.64390.64-0.23%
Oct 16, 2025391.53391.53391.53391.53391.53-1.60%
Oct 15, 2025397.91397.91397.91397.91397.910.55%
Oct 14, 2025395.75395.75395.75395.75395.750.83%
Oct 13, 2025392.50392.50392.50392.50392.502.29%
Oct 10, 2025383.72383.72383.72383.72383.72-3.09%
Oct 9, 2025395.95395.95395.95395.95395.95-0.59%
Oct 8, 2025398.32398.32398.32398.32398.321.17%
Oct 7, 2025393.73393.73393.73393.73393.73-1.18%
Oct 6, 2025398.44398.44398.44398.44398.440.38%
Oct 3, 2025396.94396.94396.94396.94396.940.29%
Oct 2, 2025395.80395.80395.80395.80395.800.70%
Oct 1, 2025393.04393.04393.04393.04393.040.26%
Sep 30, 2025392.01392.01392.01392.01392.01-0.15%
Sep 29, 2025392.59392.59392.59392.59392.590.23%
Sep 26, 2025391.69391.69391.69391.69391.690.91%
Sep 25, 2025388.16388.16388.16388.16388.16-0.91%
Sep 24, 2025391.74391.74391.74391.74391.74-1.16%
Sep 23, 2025395.26395.26395.26396.35395.26-0.48%
Sep 22, 2025397.17397.17397.17398.26397.170.23%
Sep 19, 2025396.27396.27396.27397.36396.27-0.37%
Sep 18, 2025397.73397.73397.73398.83397.731.81%
Sep 17, 2025390.65390.65390.65391.73390.650.01%
Sep 16, 2025390.62390.62390.62391.70390.62-0.08%
Sep 15, 2025390.94390.94390.94392.02390.940.24%
Sep 12, 2025390.00390.00390.00391.07389.99-0.94%
Sep 11, 2025393.72393.72393.72394.80393.711.57%
Sep 10, 2025387.64387.64387.64388.71387.64-0.13%
Sep 9, 2025388.16388.16388.16389.23388.16-0.38%
Sep 8, 2025389.64389.64389.64390.71389.640.46%
Sep 5, 2025387.85387.85387.85388.92387.850.54%
Sep 4, 2025385.79385.79385.79386.85385.791.12%
Sep 3, 2025381.50381.50381.50382.55381.50-0.22%
Sep 2, 2025382.33382.33382.33383.38382.33-0.48%
Aug 29, 2025384.16384.16384.16385.22384.16-0.69%
Aug 28, 2025386.82386.82386.82387.89386.820.64%
Aug 27, 2025384.36384.36384.36385.42384.360.55%
Aug 26, 2025382.25382.25382.25383.30382.250.64%
Aug 25, 2025379.81379.81379.81380.86379.81-0.74%
Aug 22, 2025382.64382.64382.64383.69382.643.08%
Aug 21, 2025371.19371.19371.19372.21371.190.04%
Aug 20, 2025371.05371.05371.05372.07371.05-0.31%
Aug 19, 2025372.20372.20372.20373.23372.20-0.83%
Aug 18, 2025375.32375.32375.32376.35375.320.34%
Aug 15, 2025374.04374.04374.04375.07374.04-0.29%
Aug 14, 2025375.13375.13375.13376.16375.13-1.17%
Aug 13, 2025379.56379.56379.56380.61379.561.43%
Aug 12, 2025374.23374.23374.23375.26374.232.26%
Aug 11, 2025365.95365.95365.95366.96365.95-0.29%
Aug 8, 2025367.03367.03367.03368.04367.03-0.23%
Aug 7, 2025367.86367.86367.86368.87367.86-0.08%
Aug 6, 2025368.14368.14368.14369.15368.140.02%
Aug 5, 2025368.05368.05368.05369.06368.05-0.11%
Aug 4, 2025368.46368.46368.46369.48368.461.92%
Aug 1, 2025361.53361.53361.53362.53361.53-2.05%
Jul 31, 2025369.10369.10369.10370.12369.10-0.50%
Jul 30, 2025370.95370.95370.95371.97370.95-0.21%
Jul 29, 2025371.73371.73371.73372.75371.73-0.54%
Jul 28, 2025373.74373.74373.74374.77373.74-0.12%
Jul 25, 2025374.20374.20374.20375.23374.200.68%
Jul 24, 2025371.69371.69371.69372.71371.69-0.84%
Jul 23, 2025374.83374.83374.83375.86374.831.04%
Jul 22, 2025370.96370.96370.96371.98370.960.72%
Jul 21, 2025368.31368.31368.31369.32368.30-0.62%
Jul 18, 2025370.59370.59370.59371.61370.590.01%
Jul 17, 2025370.55370.55370.55371.57370.551.16%