Vanguard Extended Market Index Fund Admiral Shares (VEXAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
161.59
-0.12 (-0.07%)
At close: Dec 5, 2025
VEXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 161.59 | 161.59 | 161.59 | 161.59 | 161.59 | -0.07% |
| Dec 4, 2025 | 161.71 | 161.71 | 161.71 | 161.71 | 161.71 | 0.51% |
| Dec 3, 2025 | 160.89 | 160.89 | 160.89 | 160.89 | 160.89 | 1.39% |
| Dec 2, 2025 | 158.69 | 158.69 | 158.69 | 158.69 | 158.69 | -0.01% |
| Dec 1, 2025 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | -0.78% |
| Nov 28, 2025 | 159.94 | 159.94 | 159.94 | 159.94 | 159.94 | 0.76% |
| Nov 26, 2025 | 158.74 | 158.74 | 158.74 | 158.74 | 158.74 | 0.73% |
| Nov 25, 2025 | 157.59 | 157.59 | 157.59 | 157.59 | 157.59 | 1.97% |
| Nov 24, 2025 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | 1.69% |
| Nov 21, 2025 | 151.98 | 151.98 | 151.98 | 151.98 | 151.98 | 2.01% |
| Nov 20, 2025 | 148.98 | 148.98 | 148.98 | 148.98 | 148.98 | -2.05% |
| Nov 19, 2025 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | 0.01% |
| Nov 18, 2025 | 152.09 | 152.09 | 152.09 | 152.09 | 152.09 | 0.14% |
| Nov 17, 2025 | 151.88 | 151.88 | 151.88 | 151.88 | 151.88 | -1.92% |
| Nov 14, 2025 | 154.86 | 154.86 | 154.86 | 154.86 | 154.86 | -0.14% |
| Nov 13, 2025 | 155.08 | 155.08 | 155.08 | 155.08 | 155.08 | -2.64% |
| Nov 12, 2025 | 159.28 | 159.28 | 159.28 | 159.28 | 159.28 | -0.06% |
| Nov 11, 2025 | 159.38 | 159.38 | 159.38 | 159.38 | 159.38 | -0.03% |
| Nov 10, 2025 | 159.42 | 159.42 | 159.42 | 159.42 | 159.42 | 1.06% |
| Nov 7, 2025 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | 1.01% |
| Nov 6, 2025 | 156.18 | 156.18 | 156.18 | 156.18 | 156.18 | -1.63% |
| Nov 5, 2025 | 158.76 | 158.76 | 158.76 | 158.76 | 158.76 | 1.03% |
| Nov 4, 2025 | 157.14 | 157.14 | 157.14 | 157.14 | 157.14 | -1.84% |
| Nov 3, 2025 | 160.08 | 160.08 | 160.08 | 160.08 | 160.08 | -0.39% |
| Oct 31, 2025 | 160.71 | 160.71 | 160.71 | 160.71 | 160.71 | 1.14% |
| Oct 30, 2025 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | -1.25% |
| Oct 29, 2025 | 160.91 | 160.91 | 160.91 | 160.91 | 160.91 | -0.66% |
| Oct 28, 2025 | 161.98 | 161.98 | 161.98 | 161.98 | 161.98 | -0.73% |
| Oct 27, 2025 | 163.17 | 163.17 | 163.17 | 163.17 | 163.17 | 0.66% |
| Oct 24, 2025 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | 0.92% |
| Oct 23, 2025 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | 1.41% |
| Oct 22, 2025 | 158.39 | 158.39 | 158.39 | 158.39 | 158.39 | -1.55% |
| Oct 21, 2025 | 160.89 | 160.89 | 160.89 | 160.89 | 160.89 | 0.09% |
| Oct 20, 2025 | 160.74 | 160.74 | 160.74 | 160.74 | 160.74 | 1.53% |
| Oct 17, 2025 | 158.31 | 158.31 | 158.31 | 158.31 | 158.31 | -0.23% |
| Oct 16, 2025 | 158.67 | 158.67 | 158.67 | 158.67 | 158.67 | -1.60% |
| Oct 15, 2025 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | 0.54% |
| Oct 14, 2025 | 160.38 | 160.38 | 160.38 | 160.38 | 160.38 | 0.83% |
| Oct 13, 2025 | 159.06 | 159.06 | 159.06 | 159.06 | 159.06 | 2.29% |
| Oct 10, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | -3.09% |
| Oct 9, 2025 | 160.46 | 160.46 | 160.46 | 160.46 | 160.46 | -0.59% |
| Oct 8, 2025 | 161.42 | 161.42 | 161.42 | 161.42 | 161.42 | 1.17% |
| Oct 7, 2025 | 159.56 | 159.56 | 159.56 | 159.56 | 159.56 | -1.18% |
| Oct 6, 2025 | 161.47 | 161.47 | 161.47 | 161.47 | 161.47 | 0.38% |
| Oct 3, 2025 | 160.86 | 160.86 | 160.86 | 160.86 | 160.86 | 0.29% |
| Oct 2, 2025 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | 0.70% |
| Oct 1, 2025 | 159.28 | 159.28 | 159.28 | 159.28 | 159.28 | 0.26% |
| Sep 30, 2025 | 158.86 | 158.86 | 158.86 | 158.86 | 158.86 | -0.15% |
| Sep 29, 2025 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | 0.23% |
| Sep 26, 2025 | 158.73 | 158.73 | 158.73 | 158.73 | 158.73 | 0.91% |
| Sep 25, 2025 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | -0.91% |
| Sep 24, 2025 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | -1.16% |
| Sep 23, 2025 | 160.18 | 160.18 | 160.18 | 160.62 | 160.18 | -0.48% |
| Sep 22, 2025 | 160.95 | 160.95 | 160.95 | 161.39 | 160.95 | 0.22% |
| Sep 19, 2025 | 160.59 | 160.59 | 160.59 | 161.03 | 160.59 | -0.37% |
| Sep 18, 2025 | 161.18 | 161.18 | 161.18 | 161.62 | 161.18 | 1.81% |
| Sep 17, 2025 | 158.31 | 158.31 | 158.31 | 158.74 | 158.31 | 0.01% |
| Sep 16, 2025 | 158.30 | 158.30 | 158.30 | 158.73 | 158.30 | -0.08% |
| Sep 15, 2025 | 158.43 | 158.43 | 158.43 | 158.86 | 158.43 | 0.24% |
| Sep 12, 2025 | 158.05 | 158.05 | 158.05 | 158.48 | 158.05 | -0.94% |
| Sep 11, 2025 | 159.55 | 159.55 | 159.55 | 159.99 | 159.55 | 1.57% |
| Sep 10, 2025 | 157.09 | 157.09 | 157.09 | 157.52 | 157.09 | -0.13% |
| Sep 9, 2025 | 157.30 | 157.30 | 157.30 | 157.73 | 157.30 | -0.38% |
| Sep 8, 2025 | 157.90 | 157.90 | 157.90 | 158.33 | 157.90 | 0.46% |
| Sep 5, 2025 | 157.18 | 157.18 | 157.18 | 157.61 | 157.18 | 0.54% |
| Sep 4, 2025 | 156.34 | 156.34 | 156.34 | 156.77 | 156.34 | 1.13% |
| Sep 3, 2025 | 154.60 | 154.60 | 154.60 | 155.02 | 154.60 | -0.22% |
| Sep 2, 2025 | 154.94 | 154.94 | 154.94 | 155.36 | 154.94 | -0.48% |
| Aug 29, 2025 | 155.69 | 155.69 | 155.69 | 156.11 | 155.68 | -0.69% |
| Aug 28, 2025 | 156.76 | 156.76 | 156.76 | 157.19 | 156.76 | 0.64% |
| Aug 27, 2025 | 155.77 | 155.77 | 155.77 | 156.19 | 155.76 | 0.55% |
| Aug 26, 2025 | 154.91 | 154.91 | 154.91 | 155.33 | 154.91 | 0.64% |
| Aug 25, 2025 | 153.92 | 153.92 | 153.92 | 154.34 | 153.92 | -0.74% |
| Aug 22, 2025 | 155.07 | 155.07 | 155.07 | 155.49 | 155.07 | 3.08% |
| Aug 21, 2025 | 150.43 | 150.43 | 150.43 | 150.84 | 150.43 | 0.04% |
| Aug 20, 2025 | 150.37 | 150.37 | 150.37 | 150.78 | 150.37 | -0.31% |
| Aug 19, 2025 | 150.84 | 150.84 | 150.84 | 151.25 | 150.84 | -0.83% |
| Aug 18, 2025 | 152.10 | 152.10 | 152.10 | 152.51 | 152.09 | 0.34% |
| Aug 15, 2025 | 151.58 | 151.58 | 151.58 | 151.99 | 151.58 | -0.29% |
| Aug 14, 2025 | 152.02 | 152.02 | 152.02 | 152.43 | 152.01 | -1.17% |
| Aug 13, 2025 | 153.82 | 153.82 | 153.82 | 154.24 | 153.82 | 1.43% |
| Aug 12, 2025 | 151.66 | 151.66 | 151.66 | 152.07 | 151.66 | 2.26% |
| Aug 11, 2025 | 148.31 | 148.31 | 148.31 | 148.71 | 148.31 | -0.30% |
| Aug 8, 2025 | 148.74 | 148.74 | 148.74 | 149.15 | 148.74 | -0.22% |
| Aug 7, 2025 | 149.07 | 149.07 | 149.07 | 149.48 | 149.07 | -0.08% |
| Aug 6, 2025 | 149.19 | 149.19 | 149.19 | 149.60 | 149.19 | 0.03% |
| Aug 5, 2025 | 149.15 | 149.15 | 149.15 | 149.56 | 149.15 | -0.11% |
| Aug 4, 2025 | 149.32 | 149.32 | 149.32 | 149.73 | 149.32 | 1.92% |
| Aug 1, 2025 | 146.51 | 146.51 | 146.51 | 146.91 | 146.51 | -2.05% |
| Jul 31, 2025 | 149.58 | 149.58 | 149.58 | 149.99 | 149.58 | -0.50% |
| Jul 30, 2025 | 150.33 | 150.33 | 150.33 | 150.74 | 150.33 | -0.21% |
| Jul 29, 2025 | 150.65 | 150.65 | 150.65 | 151.06 | 150.65 | -0.53% |
| Jul 28, 2025 | 151.46 | 151.46 | 151.46 | 151.87 | 151.46 | -0.12% |
| Jul 25, 2025 | 151.65 | 151.65 | 151.65 | 152.06 | 151.65 | 0.68% |
| Jul 24, 2025 | 150.63 | 150.63 | 150.63 | 151.04 | 150.63 | -0.84% |
| Jul 23, 2025 | 151.91 | 151.91 | 151.91 | 152.32 | 151.91 | 1.04% |
| Jul 22, 2025 | 150.34 | 150.34 | 150.34 | 150.75 | 150.34 | 0.72% |
| Jul 21, 2025 | 149.26 | 149.26 | 149.26 | 149.67 | 149.26 | -0.61% |
| Jul 18, 2025 | 150.18 | 150.18 | 150.18 | 150.59 | 150.18 | 0.01% |
| Jul 17, 2025 | 150.17 | 150.17 | 150.17 | 150.58 | 150.17 | 1.16% |