Vanguard Extended Market Index Fund Admiral Shares (VEXAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
171.31
+0.09 (0.05%)
Apr 28, 2026, 8:10 AM EST
VEXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 171.31 | 171.31 | 171.31 | 171.31 | - | - |
| Apr 27, 2026 | 171.31 | 171.31 | 171.31 | 171.31 | 171.31 | 0.05% |
| Apr 24, 2026 | 171.22 | 171.22 | 171.22 | 171.22 | 171.22 | 0.15% |
| Apr 23, 2026 | 170.97 | 170.97 | 170.97 | 170.97 | 170.97 | -0.62% |
| Apr 22, 2026 | 172.03 | 172.03 | 172.03 | 172.03 | 172.03 | 0.40% |
| Apr 21, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | -0.80% |
| Apr 20, 2026 | 172.73 | 172.73 | 172.73 | 172.73 | 172.73 | 0.75% |
| Apr 17, 2026 | 171.45 | 171.45 | 171.45 | 171.45 | 171.45 | 1.96% |
| Apr 16, 2026 | 168.16 | 168.16 | 168.16 | 168.16 | 168.16 | 0.28% |
| Apr 15, 2026 | 167.69 | 167.69 | 167.69 | 167.69 | 167.69 | 0.41% |
| Apr 14, 2026 | 167.01 | 167.01 | 167.01 | 167.01 | 167.01 | 1.00% |
| Apr 13, 2026 | 165.36 | 165.36 | 165.36 | 165.36 | 165.36 | 1.88% |
| Apr 10, 2026 | 162.31 | 162.31 | 162.31 | 162.31 | 162.31 | -0.39% |
| Apr 9, 2026 | 162.94 | 162.94 | 162.94 | 162.94 | 162.94 | 0.06% |
| Apr 8, 2026 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | 2.60% |
| Apr 7, 2026 | 158.73 | 158.73 | 158.73 | 158.73 | 158.73 | -0.01% |
| Apr 6, 2026 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | 0.49% |
| Apr 2, 2026 | 157.98 | 157.98 | 157.98 | 157.98 | 157.98 | 0.52% |
| Apr 1, 2026 | 157.16 | 157.16 | 157.16 | 157.16 | 157.16 | 0.66% |
| Mar 31, 2026 | 156.13 | 156.13 | 156.13 | 156.13 | 156.13 | 3.44% |
| Mar 30, 2026 | 150.94 | 150.94 | 150.94 | 150.94 | 150.94 | -1.04% |
| Mar 27, 2026 | 152.52 | 152.52 | 152.52 | 152.52 | 152.52 | -1.98% |
| Mar 26, 2026 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | -1.56% |
| Mar 25, 2026 | 158.06 | 158.06 | 158.06 | 158.06 | 158.06 | 1.14% |
| Mar 24, 2026 | 156.28 | 156.28 | 156.28 | 156.28 | 156.28 | -0.21% |
| Mar 23, 2026 | 156.61 | 156.61 | 156.61 | 156.61 | 156.11 | 2.05% |
| Mar 20, 2026 | 153.46 | 153.46 | 153.46 | 153.46 | 152.97 | -2.22% |
| Mar 19, 2026 | 156.95 | 156.95 | 156.95 | 156.95 | 156.45 | 0.36% |
| Mar 18, 2026 | 156.38 | 156.38 | 156.38 | 156.38 | 155.89 | -1.27% |
| Mar 17, 2026 | 158.39 | 158.39 | 158.39 | 158.39 | 157.89 | 0.87% |
| Mar 16, 2026 | 157.02 | 157.02 | 157.02 | 157.02 | 156.52 | 1.02% |
| Mar 13, 2026 | 155.43 | 155.43 | 155.43 | 155.43 | 154.94 | -0.26% |
| Mar 12, 2026 | 155.83 | 155.83 | 155.83 | 155.83 | 155.34 | -2.18% |
| Mar 11, 2026 | 159.31 | 159.31 | 159.31 | 159.31 | 158.81 | -0.14% |
| Mar 10, 2026 | 159.54 | 159.54 | 159.54 | 159.54 | 159.04 | -0.47% |
| Mar 9, 2026 | 160.30 | 160.30 | 160.30 | 160.30 | 159.79 | 1.03% |
| Mar 6, 2026 | 158.66 | 158.66 | 158.66 | 158.66 | 158.16 | -1.90% |
| Mar 5, 2026 | 161.73 | 161.73 | 161.73 | 161.73 | 161.22 | -1.32% |
| Mar 4, 2026 | 163.90 | 163.90 | 163.90 | 163.90 | 163.38 | 0.78% |
| Mar 3, 2026 | 162.63 | 162.63 | 162.63 | 162.63 | 162.12 | -1.72% |
| Mar 2, 2026 | 165.48 | 165.48 | 165.48 | 165.48 | 164.96 | 0.82% |
| Feb 27, 2026 | 164.14 | 164.14 | 164.14 | 164.14 | 163.62 | -1.30% |
| Feb 26, 2026 | 166.31 | 166.31 | 166.31 | 166.31 | 165.78 | 0.67% |
| Feb 25, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 164.68 | 0.58% |
| Feb 24, 2026 | 164.24 | 164.24 | 164.24 | 164.24 | 163.72 | 1.30% |
| Feb 23, 2026 | 162.14 | 162.14 | 162.14 | 162.14 | 161.63 | -1.96% |
| Feb 20, 2026 | 165.38 | 165.38 | 165.38 | 165.38 | 164.86 | -0.04% |
| Feb 19, 2026 | 165.45 | 165.45 | 165.45 | 165.45 | 164.93 | 0.15% |
| Feb 18, 2026 | 165.21 | 165.21 | 165.21 | 165.21 | 164.69 | 0.69% |
| Feb 17, 2026 | 164.07 | 164.07 | 164.07 | 164.07 | 163.55 | 0.03% |
| Feb 13, 2026 | 164.02 | 164.02 | 164.02 | 164.02 | 163.50 | 1.04% |
| Feb 12, 2026 | 162.33 | 162.33 | 162.33 | 162.33 | 161.82 | -1.95% |
| Feb 11, 2026 | 165.56 | 165.56 | 165.56 | 165.56 | 165.04 | -0.51% |
| Feb 10, 2026 | 166.41 | 166.41 | 166.41 | 166.41 | 165.88 | -0.09% |
| Feb 9, 2026 | 166.56 | 166.56 | 166.56 | 166.56 | 166.03 | 0.68% |
| Feb 6, 2026 | 165.44 | 165.44 | 165.44 | 165.44 | 164.92 | 3.57% |
| Feb 5, 2026 | 159.73 | 159.73 | 159.73 | 159.73 | 159.22 | -1.70% |
| Feb 4, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 161.99 | -0.38% |
| Feb 3, 2026 | 163.12 | 163.12 | 163.12 | 163.12 | 162.60 | -0.20% |
| Feb 2, 2026 | 163.44 | 163.44 | 163.44 | 163.44 | 162.92 | 0.63% |
| Jan 30, 2026 | 162.41 | 162.41 | 162.41 | 162.41 | 161.90 | -1.56% |
| Jan 29, 2026 | 164.98 | 164.98 | 164.98 | 164.98 | 164.46 | -0.49% |
| Jan 28, 2026 | 165.79 | 165.79 | 165.79 | 165.79 | 165.27 | -0.47% |
| Jan 27, 2026 | 166.57 | 166.57 | 166.57 | 166.57 | 166.04 | 0.19% |
| Jan 26, 2026 | 166.26 | 166.26 | 166.26 | 166.26 | 165.73 | -0.19% |
| Jan 23, 2026 | 166.57 | 166.57 | 166.57 | 166.57 | 166.04 | -1.27% |
| Jan 22, 2026 | 168.72 | 168.72 | 168.72 | 168.72 | 168.19 | 0.61% |
| Jan 21, 2026 | 167.69 | 167.69 | 167.69 | 167.69 | 167.16 | 1.52% |
| Jan 20, 2026 | 165.18 | 165.18 | 165.18 | 165.18 | 164.66 | -1.58% |
| Jan 16, 2026 | 167.84 | 167.84 | 167.84 | 167.84 | 167.31 | -0.01% |
| Jan 15, 2026 | 167.85 | 167.85 | 167.85 | 167.85 | 167.32 | 0.76% |
| Jan 14, 2026 | 166.59 | 166.59 | 166.59 | 166.59 | 166.06 | 0.16% |
| Jan 13, 2026 | 166.32 | 166.32 | 166.32 | 166.32 | 165.79 | -0.03% |
| Jan 12, 2026 | 166.37 | 166.37 | 166.37 | 166.37 | 165.84 | 0.23% |
| Jan 9, 2026 | 165.99 | 165.99 | 165.99 | 165.99 | 165.47 | 0.69% |
| Jan 8, 2026 | 164.86 | 164.86 | 164.86 | 164.86 | 164.34 | 0.27% |
| Jan 7, 2026 | 164.41 | 164.41 | 164.41 | 164.41 | 163.89 | -0.42% |
| Jan 6, 2026 | 165.10 | 165.10 | 165.10 | 165.10 | 164.58 | 1.31% |
| Jan 5, 2026 | 162.96 | 162.96 | 162.96 | 162.96 | 162.44 | 1.47% |
| Jan 2, 2026 | 160.60 | 160.60 | 160.60 | 160.60 | 160.09 | 1.25% |
| Dec 31, 2025 | 158.62 | 158.62 | 158.62 | 158.62 | 158.12 | -0.94% |
| Dec 30, 2025 | 160.13 | 160.13 | 160.13 | 160.13 | 159.62 | -0.46% |
| Dec 29, 2025 | 160.87 | 160.87 | 160.87 | 160.87 | 160.36 | -0.60% |
| Dec 26, 2025 | 161.84 | 161.84 | 161.84 | 161.84 | 161.33 | -0.25% |
| Dec 24, 2025 | 162.25 | 162.25 | 162.25 | 162.25 | 161.74 | 0.21% |
| Dec 23, 2025 | 161.91 | 161.91 | 161.91 | 161.91 | 161.40 | -0.58% |
| Dec 22, 2025 | 162.85 | 162.85 | 162.85 | 162.85 | 162.33 | 0.84% |
| Dec 19, 2025 | 161.49 | 161.49 | 161.49 | 161.49 | 160.49 | 1.04% |
| Dec 18, 2025 | 159.82 | 159.82 | 159.82 | 159.82 | 158.83 | 0.68% |
| Dec 17, 2025 | 158.74 | 158.74 | 158.74 | 158.74 | 157.76 | -0.95% |
| Dec 16, 2025 | 160.27 | 160.27 | 160.27 | 160.27 | 159.28 | -0.32% |
| Dec 15, 2025 | 160.78 | 160.78 | 160.78 | 160.78 | 159.78 | -0.86% |
| Dec 12, 2025 | 162.18 | 162.18 | 162.18 | 162.18 | 161.17 | -1.62% |
| Dec 11, 2025 | 164.85 | 164.85 | 164.85 | 164.85 | 163.83 | 0.88% |
| Dec 10, 2025 | 163.41 | 163.41 | 163.41 | 163.41 | 162.40 | 1.36% |
| Dec 9, 2025 | 161.22 | 161.22 | 161.22 | 161.22 | 160.22 | -0.07% |
| Dec 8, 2025 | 161.33 | 161.33 | 161.33 | 161.33 | 160.33 | -0.16% |
| Dec 5, 2025 | 161.59 | 161.59 | 161.59 | 161.59 | 160.59 | -0.07% |
| Dec 4, 2025 | 161.71 | 161.71 | 161.71 | 161.71 | 160.71 | 0.51% |
| Dec 3, 2025 | 160.89 | 160.89 | 160.89 | 160.89 | 159.89 | 1.39% |