Vanguard Extended Market Index Fund Institutional Plus Shares (VEMPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
418.14
-4.59 (-1.09%)
Apr 28, 2026, 4:00 PM EST
VEMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 422.73 | 422.73 | 422.73 | 422.73 | - | - |
| Apr 27, 2026 | 422.73 | 422.73 | 422.73 | 422.73 | 422.73 | 0.05% |
| Apr 24, 2026 | 422.50 | 422.50 | 422.50 | 422.50 | 422.50 | 0.14% |
| Apr 23, 2026 | 421.89 | 421.89 | 421.89 | 421.89 | 421.89 | -0.62% |
| Apr 22, 2026 | 424.51 | 424.51 | 424.51 | 424.51 | 424.51 | 0.40% |
| Apr 21, 2026 | 422.83 | 422.83 | 422.83 | 422.83 | 422.83 | -0.80% |
| Apr 20, 2026 | 426.24 | 426.24 | 426.24 | 426.24 | 426.24 | 0.75% |
| Apr 17, 2026 | 423.07 | 423.07 | 423.07 | 423.07 | 423.07 | 1.95% |
| Apr 16, 2026 | 414.96 | 414.96 | 414.96 | 414.96 | 414.96 | 0.28% |
| Apr 15, 2026 | 413.80 | 413.80 | 413.80 | 413.80 | 413.80 | 0.41% |
| Apr 14, 2026 | 412.11 | 412.11 | 412.11 | 412.11 | 412.11 | 1.00% |
| Apr 13, 2026 | 408.04 | 408.04 | 408.04 | 408.04 | 408.04 | 1.88% |
| Apr 10, 2026 | 400.52 | 400.52 | 400.52 | 400.52 | 400.52 | -0.39% |
| Apr 9, 2026 | 402.08 | 402.08 | 402.08 | 402.08 | 402.08 | 0.05% |
| Apr 8, 2026 | 401.86 | 401.86 | 401.86 | 401.86 | 401.86 | 2.60% |
| Apr 7, 2026 | 391.69 | 391.69 | 391.69 | 391.69 | 391.69 | -0.01% |
| Apr 6, 2026 | 391.74 | 391.74 | 391.74 | 391.74 | 391.74 | 0.49% |
| Apr 2, 2026 | 389.82 | 389.82 | 389.82 | 389.82 | 389.82 | 0.52% |
| Apr 1, 2026 | 387.80 | 387.80 | 387.80 | 387.80 | 387.80 | 0.66% |
| Mar 31, 2026 | 385.26 | 385.26 | 385.26 | 385.26 | 385.26 | 3.43% |
| Mar 30, 2026 | 372.47 | 372.47 | 372.47 | 372.47 | 372.47 | -1.03% |
| Mar 27, 2026 | 376.36 | 376.36 | 376.36 | 376.36 | 376.36 | -1.98% |
| Mar 26, 2026 | 383.97 | 383.97 | 383.97 | 383.97 | 383.97 | -1.55% |
| Mar 25, 2026 | 390.03 | 390.03 | 390.03 | 390.03 | 390.03 | 1.14% |
| Mar 24, 2026 | 385.63 | 385.63 | 385.63 | 385.63 | 385.63 | -0.22% |
| Mar 23, 2026 | 386.47 | 386.47 | 386.47 | 386.47 | 385.23 | 2.05% |
| Mar 20, 2026 | 378.69 | 378.69 | 378.69 | 378.69 | 377.48 | -2.23% |
| Mar 19, 2026 | 387.31 | 387.31 | 387.31 | 387.31 | 386.07 | 0.37% |
| Mar 18, 2026 | 385.89 | 385.89 | 385.89 | 385.89 | 384.66 | -1.27% |
| Mar 17, 2026 | 390.87 | 390.87 | 390.87 | 390.87 | 389.62 | 0.87% |
| Mar 16, 2026 | 387.49 | 387.49 | 387.49 | 387.49 | 386.25 | 1.02% |
| Mar 13, 2026 | 383.56 | 383.56 | 383.56 | 383.56 | 382.33 | -0.25% |
| Mar 12, 2026 | 384.54 | 384.54 | 384.54 | 384.54 | 383.31 | -2.18% |
| Mar 11, 2026 | 393.12 | 393.12 | 393.12 | 393.12 | 391.86 | -0.15% |
| Mar 10, 2026 | 393.70 | 393.70 | 393.70 | 393.70 | 392.44 | -0.47% |
| Mar 9, 2026 | 395.56 | 395.56 | 395.56 | 395.56 | 394.30 | 1.03% |
| Mar 6, 2026 | 391.52 | 391.52 | 391.52 | 391.52 | 390.27 | -1.90% |
| Mar 5, 2026 | 399.11 | 399.11 | 399.11 | 399.11 | 397.83 | -1.32% |
| Mar 4, 2026 | 404.46 | 404.46 | 404.46 | 404.46 | 403.17 | 0.78% |
| Mar 3, 2026 | 401.31 | 401.31 | 401.31 | 401.31 | 400.03 | -1.72% |
| Mar 2, 2026 | 408.34 | 408.34 | 408.34 | 408.34 | 407.03 | 0.81% |
| Feb 27, 2026 | 405.06 | 405.06 | 405.06 | 405.06 | 403.76 | -1.30% |
| Feb 26, 2026 | 410.39 | 410.39 | 410.39 | 410.39 | 409.08 | 0.67% |
| Feb 25, 2026 | 407.67 | 407.67 | 407.67 | 407.67 | 406.37 | 0.59% |
| Feb 24, 2026 | 405.28 | 405.28 | 405.28 | 405.28 | 403.98 | 1.29% |
| Feb 23, 2026 | 400.10 | 400.10 | 400.10 | 400.10 | 398.82 | -1.96% |
| Feb 20, 2026 | 408.10 | 408.10 | 408.10 | 408.10 | 406.80 | -0.04% |
| Feb 19, 2026 | 408.28 | 408.28 | 408.28 | 408.28 | 406.97 | 0.15% |
| Feb 18, 2026 | 407.68 | 407.68 | 407.68 | 407.68 | 406.38 | 0.69% |
| Feb 17, 2026 | 404.88 | 404.88 | 404.88 | 404.88 | 403.59 | 0.03% |
| Feb 13, 2026 | 404.75 | 404.75 | 404.75 | 404.75 | 403.46 | 1.04% |
| Feb 12, 2026 | 400.57 | 400.57 | 400.57 | 400.57 | 399.29 | -1.95% |
| Feb 11, 2026 | 408.54 | 408.54 | 408.54 | 408.54 | 407.23 | -0.51% |
| Feb 10, 2026 | 410.63 | 410.63 | 410.63 | 410.63 | 409.32 | -0.09% |
| Feb 9, 2026 | 411.02 | 411.02 | 411.02 | 411.02 | 409.71 | 0.68% |
| Feb 6, 2026 | 408.25 | 408.25 | 408.25 | 408.25 | 406.94 | 3.57% |
| Feb 5, 2026 | 394.16 | 394.16 | 394.16 | 394.16 | 392.90 | -1.70% |
| Feb 4, 2026 | 400.99 | 400.99 | 400.99 | 400.99 | 399.71 | -0.38% |
| Feb 3, 2026 | 402.52 | 402.52 | 402.52 | 402.52 | 401.23 | -0.19% |
| Feb 2, 2026 | 403.30 | 403.30 | 403.30 | 403.30 | 402.01 | 0.63% |
| Jan 30, 2026 | 400.76 | 400.76 | 400.76 | 400.76 | 399.48 | -1.56% |
| Jan 29, 2026 | 407.12 | 407.12 | 407.12 | 407.12 | 405.82 | -0.49% |
| Jan 28, 2026 | 409.12 | 409.12 | 409.12 | 409.12 | 407.81 | -0.46% |
| Jan 27, 2026 | 411.02 | 411.02 | 411.02 | 411.02 | 409.71 | 0.18% |
| Jan 26, 2026 | 410.27 | 410.27 | 410.27 | 410.27 | 408.96 | -0.19% |
| Jan 23, 2026 | 411.04 | 411.04 | 411.04 | 411.04 | 409.73 | -1.28% |
| Jan 22, 2026 | 416.35 | 416.35 | 416.35 | 416.35 | 415.02 | 0.62% |
| Jan 21, 2026 | 413.80 | 413.80 | 413.80 | 413.80 | 412.48 | 1.52% |
| Jan 20, 2026 | 407.62 | 407.62 | 407.62 | 407.62 | 406.32 | -1.58% |
| Jan 16, 2026 | 414.17 | 414.17 | 414.17 | 414.17 | 412.85 | -0.01% |
| Jan 15, 2026 | 414.20 | 414.20 | 414.20 | 414.20 | 412.88 | 0.76% |
| Jan 14, 2026 | 411.08 | 411.08 | 411.08 | 411.08 | 409.77 | 0.16% |
| Jan 13, 2026 | 410.42 | 410.42 | 410.42 | 410.42 | 409.11 | -0.03% |
| Jan 12, 2026 | 410.55 | 410.55 | 410.55 | 410.55 | 409.24 | 0.23% |
| Jan 9, 2026 | 409.61 | 409.61 | 409.61 | 409.61 | 408.30 | 0.69% |
| Jan 8, 2026 | 406.81 | 406.81 | 406.81 | 406.81 | 405.51 | 0.28% |
| Jan 7, 2026 | 405.69 | 405.69 | 405.69 | 405.69 | 404.39 | -0.42% |
| Jan 6, 2026 | 407.42 | 407.42 | 407.42 | 407.42 | 406.12 | 1.32% |
| Jan 5, 2026 | 402.13 | 402.13 | 402.13 | 402.13 | 400.84 | 1.47% |
| Jan 2, 2026 | 396.30 | 396.30 | 396.30 | 396.30 | 395.03 | 1.25% |
| Dec 31, 2025 | 391.41 | 391.41 | 391.41 | 391.41 | 390.16 | -0.94% |
| Dec 30, 2025 | 395.14 | 395.14 | 395.14 | 395.14 | 393.88 | -0.46% |
| Dec 29, 2025 | 396.97 | 396.97 | 396.97 | 396.97 | 395.70 | -0.60% |
| Dec 26, 2025 | 399.35 | 399.35 | 399.35 | 399.35 | 398.07 | -0.25% |
| Dec 24, 2025 | 400.37 | 400.37 | 400.37 | 400.37 | 399.09 | 0.21% |
| Dec 23, 2025 | 399.54 | 399.54 | 399.54 | 399.54 | 398.26 | -0.57% |
| Dec 22, 2025 | 401.84 | 401.84 | 401.84 | 401.84 | 400.56 | 0.84% |
| Dec 19, 2025 | 398.50 | 398.50 | 398.50 | 398.50 | 396.01 | 1.04% |
| Dec 18, 2025 | 394.39 | 394.39 | 394.39 | 394.39 | 391.92 | 0.68% |
| Dec 17, 2025 | 391.71 | 391.71 | 391.71 | 391.71 | 389.26 | -0.96% |
| Dec 16, 2025 | 395.49 | 395.49 | 395.49 | 395.49 | 393.02 | -0.32% |
| Dec 15, 2025 | 396.75 | 396.75 | 396.75 | 396.75 | 394.27 | -0.86% |
| Dec 12, 2025 | 400.20 | 400.20 | 400.20 | 400.20 | 397.70 | -1.62% |
| Dec 11, 2025 | 406.80 | 406.80 | 406.80 | 406.80 | 404.25 | 0.89% |
| Dec 10, 2025 | 403.23 | 403.23 | 403.23 | 403.23 | 400.71 | 1.35% |
| Dec 9, 2025 | 397.84 | 397.84 | 397.84 | 397.84 | 395.35 | -0.07% |
| Dec 8, 2025 | 398.12 | 398.12 | 398.12 | 398.12 | 395.63 | -0.16% |
| Dec 5, 2025 | 398.75 | 398.75 | 398.75 | 398.75 | 396.26 | -0.07% |
| Dec 4, 2025 | 399.04 | 399.04 | 399.04 | 399.04 | 396.54 | 0.51% |
| Dec 3, 2025 | 397.03 | 397.03 | 397.03 | 397.03 | 394.55 | 1.39% |