Vanguard Extended Market Index Fund Admiral Shares (VEXAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
161.73
-2.17 (-1.32%)
At close: Mar 5, 2026
VEXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 161.73 | 161.73 | 161.73 | 161.73 | 161.73 | -1.32% |
| Mar 4, 2026 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | 0.78% |
| Mar 3, 2026 | 162.63 | 162.63 | 162.63 | 162.63 | 162.63 | -1.72% |
| Mar 2, 2026 | 165.48 | 165.48 | 165.48 | 165.48 | 165.48 | 0.82% |
| Feb 27, 2026 | 164.14 | 164.14 | 164.14 | 164.14 | 164.14 | -1.30% |
| Feb 26, 2026 | 166.31 | 166.31 | 166.31 | 166.31 | 166.31 | 0.67% |
| Feb 25, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 0.58% |
| Feb 24, 2026 | 164.24 | 164.24 | 164.24 | 164.24 | 164.24 | 1.30% |
| Feb 23, 2026 | 162.14 | 162.14 | 162.14 | 162.14 | 162.14 | -1.96% |
| Feb 20, 2026 | 165.38 | 165.38 | 165.38 | 165.38 | 165.38 | -0.04% |
| Feb 19, 2026 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | 0.15% |
| Feb 18, 2026 | 165.21 | 165.21 | 165.21 | 165.21 | 165.21 | 0.69% |
| Feb 17, 2026 | 164.07 | 164.07 | 164.07 | 164.07 | 164.07 | 0.03% |
| Feb 13, 2026 | 164.02 | 164.02 | 164.02 | 164.02 | 164.02 | 1.04% |
| Feb 12, 2026 | 162.33 | 162.33 | 162.33 | 162.33 | 162.33 | -1.95% |
| Feb 11, 2026 | 165.56 | 165.56 | 165.56 | 165.56 | 165.56 | -0.51% |
| Feb 10, 2026 | 166.41 | 166.41 | 166.41 | 166.41 | 166.41 | -0.09% |
| Feb 9, 2026 | 166.56 | 166.56 | 166.56 | 166.56 | 166.56 | 0.68% |
| Feb 6, 2026 | 165.44 | 165.44 | 165.44 | 165.44 | 165.44 | 3.57% |
| Feb 5, 2026 | 159.73 | 159.73 | 159.73 | 159.73 | 159.73 | -1.70% |
| Feb 4, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | -0.38% |
| Feb 3, 2026 | 163.12 | 163.12 | 163.12 | 163.12 | 163.12 | -0.20% |
| Feb 2, 2026 | 163.44 | 163.44 | 163.44 | 163.44 | 163.44 | 0.63% |
| Jan 30, 2026 | 162.41 | 162.41 | 162.41 | 162.41 | 162.41 | -1.56% |
| Jan 29, 2026 | 164.98 | 164.98 | 164.98 | 164.98 | 164.98 | -0.49% |
| Jan 28, 2026 | 165.79 | 165.79 | 165.79 | 165.79 | 165.79 | -0.47% |
| Jan 27, 2026 | 166.57 | 166.57 | 166.57 | 166.57 | 166.57 | 0.19% |
| Jan 26, 2026 | 166.26 | 166.26 | 166.26 | 166.26 | 166.26 | -0.19% |
| Jan 23, 2026 | 166.57 | 166.57 | 166.57 | 166.57 | 166.57 | -1.27% |
| Jan 22, 2026 | 168.72 | 168.72 | 168.72 | 168.72 | 168.72 | 0.61% |
| Jan 21, 2026 | 167.69 | 167.69 | 167.69 | 167.69 | 167.69 | 1.52% |
| Jan 20, 2026 | 165.18 | 165.18 | 165.18 | 165.18 | 165.18 | -1.58% |
| Jan 16, 2026 | 167.84 | 167.84 | 167.84 | 167.84 | 167.84 | -0.01% |
| Jan 15, 2026 | 167.85 | 167.85 | 167.85 | 167.85 | 167.85 | 0.76% |
| Jan 14, 2026 | 166.59 | 166.59 | 166.59 | 166.59 | 166.59 | 0.16% |
| Jan 13, 2026 | 166.32 | 166.32 | 166.32 | 166.32 | 166.32 | -0.03% |
| Jan 12, 2026 | 166.37 | 166.37 | 166.37 | 166.37 | 166.37 | 0.23% |
| Jan 9, 2026 | 165.99 | 165.99 | 165.99 | 165.99 | 165.99 | 0.69% |
| Jan 8, 2026 | 164.86 | 164.86 | 164.86 | 164.86 | 164.86 | 0.27% |
| Jan 7, 2026 | 164.41 | 164.41 | 164.41 | 164.41 | 164.41 | -0.42% |
| Jan 6, 2026 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | 1.31% |
| Jan 5, 2026 | 162.96 | 162.96 | 162.96 | 162.96 | 162.96 | 1.47% |
| Jan 2, 2026 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | 1.25% |
| Dec 31, 2025 | 158.62 | 158.62 | 158.62 | 158.62 | 158.62 | -0.94% |
| Dec 30, 2025 | 160.13 | 160.13 | 160.13 | 160.13 | 160.13 | -0.46% |
| Dec 29, 2025 | 160.87 | 160.87 | 160.87 | 160.87 | 160.87 | -0.60% |
| Dec 26, 2025 | 161.84 | 161.84 | 161.84 | 161.84 | 161.84 | -0.25% |
| Dec 24, 2025 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | 0.21% |
| Dec 23, 2025 | 161.91 | 161.91 | 161.91 | 161.91 | 161.91 | -0.58% |
| Dec 22, 2025 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | 0.84% |
| Dec 19, 2025 | 160.99 | 160.99 | 160.99 | 161.49 | 160.99 | 1.04% |
| Dec 18, 2025 | 159.33 | 159.33 | 159.33 | 159.82 | 159.33 | 0.68% |
| Dec 17, 2025 | 158.25 | 158.25 | 158.25 | 158.74 | 158.25 | -0.95% |
| Dec 16, 2025 | 159.78 | 159.78 | 159.78 | 160.27 | 159.78 | -0.32% |
| Dec 15, 2025 | 160.28 | 160.28 | 160.28 | 160.78 | 160.28 | -0.86% |
| Dec 12, 2025 | 161.68 | 161.68 | 161.68 | 162.18 | 161.68 | -1.62% |
| Dec 11, 2025 | 164.34 | 164.34 | 164.34 | 164.85 | 164.34 | 0.88% |
| Dec 10, 2025 | 162.91 | 162.91 | 162.91 | 163.41 | 162.91 | 1.36% |
| Dec 9, 2025 | 160.72 | 160.72 | 160.72 | 161.22 | 160.72 | -0.07% |
| Dec 8, 2025 | 160.83 | 160.83 | 160.83 | 161.33 | 160.83 | -0.16% |
| Dec 5, 2025 | 161.09 | 161.09 | 161.09 | 161.59 | 161.09 | -0.07% |
| Dec 4, 2025 | 161.21 | 161.21 | 161.21 | 161.71 | 161.21 | 0.51% |
| Dec 3, 2025 | 160.39 | 160.39 | 160.39 | 160.89 | 160.39 | 1.39% |
| Dec 2, 2025 | 158.20 | 158.20 | 158.20 | 158.69 | 158.20 | -0.01% |
| Dec 1, 2025 | 158.21 | 158.21 | 158.21 | 158.70 | 158.21 | -0.78% |
| Nov 28, 2025 | 159.45 | 159.45 | 159.45 | 159.94 | 159.45 | 0.76% |
| Nov 26, 2025 | 158.25 | 158.25 | 158.25 | 158.74 | 158.25 | 0.73% |
| Nov 25, 2025 | 157.10 | 157.10 | 157.10 | 157.59 | 157.10 | 1.97% |
| Nov 24, 2025 | 154.07 | 154.07 | 154.07 | 154.55 | 154.07 | 1.69% |
| Nov 21, 2025 | 151.51 | 151.51 | 151.51 | 151.98 | 151.51 | 2.01% |
| Nov 20, 2025 | 148.52 | 148.52 | 148.52 | 148.98 | 148.52 | -2.05% |
| Nov 19, 2025 | 151.63 | 151.63 | 151.63 | 152.10 | 151.63 | 0.01% |
| Nov 18, 2025 | 151.62 | 151.62 | 151.62 | 152.09 | 151.62 | 0.14% |
| Nov 17, 2025 | 151.41 | 151.41 | 151.41 | 151.88 | 151.41 | -1.92% |
| Nov 14, 2025 | 154.38 | 154.38 | 154.38 | 154.86 | 154.38 | -0.14% |
| Nov 13, 2025 | 154.60 | 154.60 | 154.60 | 155.08 | 154.60 | -2.64% |
| Nov 12, 2025 | 158.79 | 158.79 | 158.79 | 159.28 | 158.79 | -0.06% |
| Nov 11, 2025 | 158.89 | 158.89 | 158.89 | 159.38 | 158.89 | -0.03% |
| Nov 10, 2025 | 158.93 | 158.93 | 158.93 | 159.42 | 158.93 | 1.06% |
| Nov 7, 2025 | 157.26 | 157.26 | 157.26 | 157.75 | 157.26 | 1.01% |
| Nov 6, 2025 | 155.70 | 155.70 | 155.70 | 156.18 | 155.70 | -1.63% |
| Nov 5, 2025 | 158.27 | 158.27 | 158.27 | 158.76 | 158.27 | 1.03% |
| Nov 4, 2025 | 156.66 | 156.66 | 156.66 | 157.14 | 156.66 | -1.84% |
| Nov 3, 2025 | 159.59 | 159.59 | 159.59 | 160.08 | 159.59 | -0.39% |
| Oct 31, 2025 | 160.22 | 160.22 | 160.22 | 160.71 | 160.21 | 1.14% |
| Oct 30, 2025 | 158.41 | 158.41 | 158.41 | 158.90 | 158.41 | -1.25% |
| Oct 29, 2025 | 160.41 | 160.41 | 160.41 | 160.91 | 160.41 | -0.66% |
| Oct 28, 2025 | 161.48 | 161.48 | 161.48 | 161.98 | 161.48 | -0.73% |
| Oct 27, 2025 | 162.67 | 162.67 | 162.67 | 163.17 | 162.67 | 0.66% |
| Oct 24, 2025 | 161.60 | 161.60 | 161.60 | 162.10 | 161.60 | 0.92% |
| Oct 23, 2025 | 160.13 | 160.13 | 160.13 | 160.62 | 160.12 | 1.41% |
| Oct 22, 2025 | 157.90 | 157.90 | 157.90 | 158.39 | 157.90 | -1.55% |
| Oct 21, 2025 | 160.39 | 160.39 | 160.39 | 160.89 | 160.39 | 0.09% |
| Oct 20, 2025 | 160.25 | 160.25 | 160.25 | 160.74 | 160.24 | 1.53% |
| Oct 17, 2025 | 157.82 | 157.82 | 157.82 | 158.31 | 157.82 | -0.23% |
| Oct 16, 2025 | 158.18 | 158.18 | 158.18 | 158.67 | 158.18 | -1.60% |
| Oct 15, 2025 | 160.75 | 160.75 | 160.75 | 161.25 | 160.75 | 0.54% |
| Oct 14, 2025 | 159.89 | 159.89 | 159.89 | 160.38 | 159.89 | 0.83% |
| Oct 13, 2025 | 158.57 | 158.57 | 158.57 | 159.06 | 158.57 | 2.29% |
| Oct 10, 2025 | 155.02 | 155.02 | 155.02 | 155.50 | 155.02 | -3.09% |