Vanguard Extended Market Index Fund Institutional Plus Shares (VEMPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
399.11
-5.35 (-1.32%)
Mar 6, 2026, 8:10 AM EST
VEMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 399.11 | 399.11 | 399.11 | 399.11 | 399.11 | -1.32% |
| Mar 4, 2026 | 404.46 | 404.46 | 404.46 | 404.46 | 404.46 | 0.78% |
| Mar 3, 2026 | 401.31 | 401.31 | 401.31 | 401.31 | 401.31 | -1.72% |
| Mar 2, 2026 | 408.34 | 408.34 | 408.34 | 408.34 | 408.34 | 0.81% |
| Feb 27, 2026 | 405.06 | 405.06 | 405.06 | 405.06 | 405.06 | -1.30% |
| Feb 26, 2026 | 410.39 | 410.39 | 410.39 | 410.39 | 410.39 | 0.67% |
| Feb 25, 2026 | 407.67 | 407.67 | 407.67 | 407.67 | 407.67 | 0.59% |
| Feb 24, 2026 | 405.28 | 405.28 | 405.28 | 405.28 | 405.28 | 1.29% |
| Feb 23, 2026 | 400.10 | 400.10 | 400.10 | 400.10 | 400.10 | -1.96% |
| Feb 20, 2026 | 408.10 | 408.10 | 408.10 | 408.10 | 408.10 | -0.04% |
| Feb 19, 2026 | 408.28 | 408.28 | 408.28 | 408.28 | 408.28 | 0.15% |
| Feb 18, 2026 | 407.68 | 407.68 | 407.68 | 407.68 | 407.68 | 0.69% |
| Feb 17, 2026 | 404.88 | 404.88 | 404.88 | 404.88 | 404.88 | 0.03% |
| Feb 13, 2026 | 404.75 | 404.75 | 404.75 | 404.75 | 404.75 | 1.04% |
| Feb 12, 2026 | 400.57 | 400.57 | 400.57 | 400.57 | 400.57 | -1.95% |
| Feb 11, 2026 | 408.54 | 408.54 | 408.54 | 408.54 | 408.54 | -0.51% |
| Feb 10, 2026 | 410.63 | 410.63 | 410.63 | 410.63 | 410.63 | -0.09% |
| Feb 9, 2026 | 411.02 | 411.02 | 411.02 | 411.02 | 411.02 | 0.68% |
| Feb 6, 2026 | 408.25 | 408.25 | 408.25 | 408.25 | 408.25 | 3.57% |
| Feb 5, 2026 | 394.16 | 394.16 | 394.16 | 394.16 | 394.16 | -1.70% |
| Feb 4, 2026 | 400.99 | 400.99 | 400.99 | 400.99 | 400.99 | -0.38% |
| Feb 3, 2026 | 402.52 | 402.52 | 402.52 | 402.52 | 402.52 | -0.19% |
| Feb 2, 2026 | 403.30 | 403.30 | 403.30 | 403.30 | 403.30 | 0.63% |
| Jan 30, 2026 | 400.76 | 400.76 | 400.76 | 400.76 | 400.76 | -1.56% |
| Jan 29, 2026 | 407.12 | 407.12 | 407.12 | 407.12 | 407.12 | -0.49% |
| Jan 28, 2026 | 409.12 | 409.12 | 409.12 | 409.12 | 409.12 | -0.46% |
| Jan 27, 2026 | 411.02 | 411.02 | 411.02 | 411.02 | 411.02 | 0.18% |
| Jan 26, 2026 | 410.27 | 410.27 | 410.27 | 410.27 | 410.27 | -0.19% |
| Jan 23, 2026 | 411.04 | 411.04 | 411.04 | 411.04 | 411.04 | -1.28% |
| Jan 22, 2026 | 416.35 | 416.35 | 416.35 | 416.35 | 416.35 | 0.62% |
| Jan 21, 2026 | 413.80 | 413.80 | 413.80 | 413.80 | 413.80 | 1.52% |
| Jan 20, 2026 | 407.62 | 407.62 | 407.62 | 407.62 | 407.62 | -1.58% |
| Jan 16, 2026 | 414.17 | 414.17 | 414.17 | 414.17 | 414.17 | -0.01% |
| Jan 15, 2026 | 414.20 | 414.20 | 414.20 | 414.20 | 414.20 | 0.76% |
| Jan 14, 2026 | 411.08 | 411.08 | 411.08 | 411.08 | 411.08 | 0.16% |
| Jan 13, 2026 | 410.42 | 410.42 | 410.42 | 410.42 | 410.42 | -0.03% |
| Jan 12, 2026 | 410.55 | 410.55 | 410.55 | 410.55 | 410.55 | 0.23% |
| Jan 9, 2026 | 409.61 | 409.61 | 409.61 | 409.61 | 409.61 | 0.69% |
| Jan 8, 2026 | 406.81 | 406.81 | 406.81 | 406.81 | 406.81 | 0.28% |
| Jan 7, 2026 | 405.69 | 405.69 | 405.69 | 405.69 | 405.69 | -0.42% |
| Jan 6, 2026 | 407.42 | 407.42 | 407.42 | 407.42 | 407.42 | 1.32% |
| Jan 5, 2026 | 402.13 | 402.13 | 402.13 | 402.13 | 402.13 | 1.47% |
| Jan 2, 2026 | 396.30 | 396.30 | 396.30 | 396.30 | 396.30 | 1.25% |
| Dec 31, 2025 | 391.41 | 391.41 | 391.41 | 391.41 | 391.41 | -0.94% |
| Dec 30, 2025 | 395.14 | 395.14 | 395.14 | 395.14 | 395.14 | -0.46% |
| Dec 29, 2025 | 396.97 | 396.97 | 396.97 | 396.97 | 396.97 | -0.60% |
| Dec 26, 2025 | 399.35 | 399.35 | 399.35 | 399.35 | 399.35 | -0.25% |
| Dec 24, 2025 | 400.37 | 400.37 | 400.37 | 400.37 | 400.37 | 0.21% |
| Dec 23, 2025 | 399.54 | 399.54 | 399.54 | 399.54 | 399.54 | -0.57% |
| Dec 22, 2025 | 401.84 | 401.84 | 401.84 | 401.84 | 401.84 | 0.84% |
| Dec 19, 2025 | 397.26 | 397.26 | 397.26 | 398.50 | 397.26 | 1.04% |
| Dec 18, 2025 | 393.17 | 393.17 | 393.17 | 394.39 | 393.17 | 0.68% |
| Dec 17, 2025 | 390.49 | 390.49 | 390.49 | 391.71 | 390.49 | -0.96% |
| Dec 16, 2025 | 394.26 | 394.26 | 394.26 | 395.49 | 394.26 | -0.32% |
| Dec 15, 2025 | 395.52 | 395.52 | 395.52 | 396.75 | 395.52 | -0.86% |
| Dec 12, 2025 | 398.96 | 398.96 | 398.96 | 400.20 | 398.96 | -1.62% |
| Dec 11, 2025 | 405.54 | 405.54 | 405.54 | 406.80 | 405.54 | 0.89% |
| Dec 10, 2025 | 401.98 | 401.98 | 401.98 | 403.23 | 401.98 | 1.35% |
| Dec 9, 2025 | 396.61 | 396.61 | 396.61 | 397.84 | 396.61 | -0.07% |
| Dec 8, 2025 | 396.88 | 396.88 | 396.88 | 398.12 | 396.88 | -0.16% |
| Dec 5, 2025 | 397.51 | 397.51 | 397.51 | 398.75 | 397.51 | -0.07% |
| Dec 4, 2025 | 397.80 | 397.80 | 397.80 | 399.04 | 397.80 | 0.51% |
| Dec 3, 2025 | 395.80 | 395.80 | 395.80 | 397.03 | 395.80 | 1.39% |
| Dec 2, 2025 | 390.37 | 390.37 | 390.37 | 391.59 | 390.37 | -0.01% |
| Dec 1, 2025 | 390.40 | 390.40 | 390.40 | 391.62 | 390.40 | -0.77% |
| Nov 28, 2025 | 393.45 | 393.45 | 393.45 | 394.67 | 393.44 | 0.76% |
| Nov 26, 2025 | 390.49 | 390.49 | 390.49 | 391.71 | 390.49 | 0.73% |
| Nov 25, 2025 | 387.67 | 387.67 | 387.67 | 388.88 | 387.67 | 1.97% |
| Nov 24, 2025 | 380.20 | 380.20 | 380.20 | 381.38 | 380.20 | 1.69% |
| Nov 21, 2025 | 373.87 | 373.87 | 373.87 | 375.03 | 373.87 | 2.01% |
| Nov 20, 2025 | 366.49 | 366.49 | 366.49 | 367.63 | 366.49 | -2.05% |
| Nov 19, 2025 | 374.18 | 374.18 | 374.18 | 375.34 | 374.17 | 0.01% |
| Nov 18, 2025 | 374.15 | 374.15 | 374.15 | 375.31 | 374.14 | 0.14% |
| Nov 17, 2025 | 373.62 | 373.62 | 373.62 | 374.78 | 373.62 | -1.93% |
| Nov 14, 2025 | 380.95 | 380.95 | 380.95 | 382.14 | 380.95 | -0.14% |
| Nov 13, 2025 | 381.48 | 381.48 | 381.48 | 382.67 | 381.48 | -2.64% |
| Nov 12, 2025 | 391.84 | 391.84 | 391.84 | 393.06 | 391.84 | -0.06% |
| Nov 11, 2025 | 392.06 | 392.06 | 392.06 | 393.28 | 392.06 | -0.03% |
| Nov 10, 2025 | 392.18 | 392.18 | 392.18 | 393.40 | 392.18 | 1.06% |
| Nov 7, 2025 | 388.07 | 388.07 | 388.07 | 389.28 | 388.07 | 1.01% |
| Nov 6, 2025 | 384.19 | 384.19 | 384.19 | 385.39 | 384.19 | -1.63% |
| Nov 5, 2025 | 390.54 | 390.54 | 390.54 | 391.76 | 390.54 | 1.03% |
| Nov 4, 2025 | 386.56 | 386.56 | 386.56 | 387.76 | 386.56 | -1.84% |
| Nov 3, 2025 | 393.78 | 393.78 | 393.78 | 395.01 | 393.78 | -0.39% |
| Oct 31, 2025 | 395.34 | 395.34 | 395.34 | 396.57 | 395.34 | 1.14% |
| Oct 30, 2025 | 390.89 | 390.89 | 390.89 | 392.11 | 390.89 | -1.25% |
| Oct 29, 2025 | 395.84 | 395.84 | 395.84 | 397.07 | 395.84 | -0.66% |
| Oct 28, 2025 | 398.46 | 398.46 | 398.46 | 399.70 | 398.46 | -0.73% |
| Oct 27, 2025 | 401.40 | 401.40 | 401.40 | 402.65 | 401.40 | 0.67% |
| Oct 24, 2025 | 398.75 | 398.75 | 398.75 | 399.99 | 398.75 | 0.92% |
| Oct 23, 2025 | 395.13 | 395.13 | 395.13 | 396.36 | 395.13 | 1.41% |
| Oct 22, 2025 | 389.65 | 389.65 | 389.65 | 390.86 | 389.65 | -1.55% |
| Oct 21, 2025 | 395.78 | 395.78 | 395.78 | 397.01 | 395.78 | 0.09% |
| Oct 20, 2025 | 395.41 | 395.41 | 395.41 | 396.64 | 395.41 | 1.54% |
| Oct 17, 2025 | 389.43 | 389.43 | 389.43 | 390.64 | 389.43 | -0.23% |
| Oct 16, 2025 | 390.32 | 390.32 | 390.32 | 391.53 | 390.31 | -1.60% |
| Oct 15, 2025 | 396.68 | 396.68 | 396.68 | 397.91 | 396.67 | 0.55% |
| Oct 14, 2025 | 394.52 | 394.52 | 394.52 | 395.75 | 394.52 | 0.83% |
| Oct 13, 2025 | 391.28 | 391.28 | 391.28 | 392.50 | 391.28 | 2.29% |
| Oct 10, 2025 | 382.53 | 382.53 | 382.53 | 383.72 | 382.53 | -3.09% |