Vanguard Extended Market Index Fund Investor Shares (VEXMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
164.00
+1.27 (0.78%)
At close: Mar 4, 2026
VEXMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 161.83 | 161.83 | 161.83 | 161.83 | 161.83 | -1.32% |
| Mar 4, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.78% |
| Mar 3, 2026 | 162.73 | 162.73 | 162.73 | 162.73 | 162.73 | -1.72% |
| Mar 2, 2026 | 165.58 | 165.58 | 165.58 | 165.58 | 165.58 | 0.81% |
| Feb 27, 2026 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | -1.30% |
| Feb 26, 2026 | 166.41 | 166.41 | 166.41 | 166.41 | 166.41 | 0.67% |
| Feb 25, 2026 | 165.31 | 165.31 | 165.31 | 165.31 | 165.31 | 0.59% |
| Feb 24, 2026 | 164.34 | 164.34 | 164.34 | 164.34 | 164.34 | 1.29% |
| Feb 23, 2026 | 162.24 | 162.24 | 162.24 | 162.24 | 162.24 | -1.96% |
| Feb 20, 2026 | 165.49 | 165.49 | 165.49 | 165.49 | 165.49 | -0.04% |
| Feb 19, 2026 | 165.56 | 165.56 | 165.56 | 165.56 | 165.56 | 0.15% |
| Feb 18, 2026 | 165.32 | 165.32 | 165.32 | 165.32 | 165.32 | 0.69% |
| Feb 17, 2026 | 164.18 | 164.18 | 164.18 | 164.18 | 164.18 | 0.03% |
| Feb 13, 2026 | 164.13 | 164.13 | 164.13 | 164.13 | 164.13 | 1.04% |
| Feb 12, 2026 | 162.44 | 162.44 | 162.44 | 162.44 | 162.44 | -1.95% |
| Feb 11, 2026 | 165.67 | 165.67 | 165.67 | 165.67 | 165.67 | -0.51% |
| Feb 10, 2026 | 166.52 | 166.52 | 166.52 | 166.52 | 166.52 | -0.10% |
| Feb 9, 2026 | 166.68 | 166.68 | 166.68 | 166.68 | 166.68 | 0.68% |
| Feb 6, 2026 | 165.56 | 165.56 | 165.56 | 165.56 | 165.56 | 3.57% |
| Feb 5, 2026 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | -1.70% |
| Feb 4, 2026 | 162.62 | 162.62 | 162.62 | 162.62 | 162.62 | -0.38% |
| Feb 3, 2026 | 163.24 | 163.24 | 163.24 | 163.24 | 163.24 | -0.20% |
| Feb 2, 2026 | 163.56 | 163.56 | 163.56 | 163.56 | 163.56 | 0.63% |
| Jan 30, 2026 | 162.53 | 162.53 | 162.53 | 162.53 | 162.53 | -1.56% |
| Jan 29, 2026 | 165.11 | 165.11 | 165.11 | 165.11 | 165.11 | -0.49% |
| Jan 28, 2026 | 165.92 | 165.92 | 165.92 | 165.92 | 165.92 | -0.46% |
| Jan 27, 2026 | 166.69 | 166.69 | 166.69 | 166.69 | 166.69 | 0.19% |
| Jan 26, 2026 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | -0.19% |
| Jan 23, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | -1.27% |
| Jan 22, 2026 | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | 0.61% |
| Jan 21, 2026 | 167.82 | 167.82 | 167.82 | 167.82 | 167.82 | 1.52% |
| Jan 20, 2026 | 165.31 | 165.31 | 165.31 | 165.31 | 165.31 | -1.58% |
| Jan 16, 2026 | 167.97 | 167.97 | 167.97 | 167.97 | 167.97 | -0.01% |
| Jan 15, 2026 | 167.99 | 167.99 | 167.99 | 167.99 | 167.99 | 0.76% |
| Jan 14, 2026 | 166.72 | 166.72 | 166.72 | 166.72 | 166.72 | 0.16% |
| Jan 13, 2026 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | -0.04% |
| Jan 12, 2026 | 166.51 | 166.51 | 166.51 | 166.51 | 166.51 | 0.23% |
| Jan 9, 2026 | 166.13 | 166.13 | 166.13 | 166.13 | 166.13 | 0.69% |
| Jan 8, 2026 | 164.99 | 164.99 | 164.99 | 164.99 | 164.99 | 0.27% |
| Jan 7, 2026 | 164.54 | 164.54 | 164.54 | 164.54 | 164.54 | -0.42% |
| Jan 6, 2026 | 165.24 | 165.24 | 165.24 | 165.24 | 165.24 | 1.31% |
| Jan 5, 2026 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | 1.47% |
| Jan 2, 2026 | 160.74 | 160.74 | 160.74 | 160.74 | 160.74 | 1.25% |
| Dec 31, 2025 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | -0.95% |
| Dec 30, 2025 | 160.27 | 160.27 | 160.27 | 160.27 | 160.27 | -0.46% |
| Dec 29, 2025 | 161.01 | 161.01 | 161.01 | 161.01 | 161.01 | -0.60% |
| Dec 26, 2025 | 161.98 | 161.98 | 161.98 | 161.98 | 161.98 | -0.25% |
| Dec 24, 2025 | 162.39 | 162.39 | 162.39 | 162.39 | 162.39 | 0.20% |
| Dec 23, 2025 | 162.06 | 162.06 | 162.06 | 162.06 | 162.06 | -0.57% |
| Dec 22, 2025 | 162.99 | 162.99 | 162.99 | 162.99 | 162.99 | 0.87% |
| Dec 19, 2025 | 161.14 | 161.14 | 161.14 | 161.58 | 161.14 | 1.04% |
| Dec 18, 2025 | 159.47 | 159.47 | 159.47 | 159.91 | 159.47 | 0.69% |
| Dec 17, 2025 | 158.39 | 158.39 | 158.39 | 158.82 | 158.39 | -0.96% |
| Dec 16, 2025 | 159.92 | 159.92 | 159.92 | 160.36 | 159.92 | -0.32% |
| Dec 15, 2025 | 160.43 | 160.43 | 160.43 | 160.87 | 160.43 | -0.86% |
| Dec 12, 2025 | 161.83 | 161.83 | 161.83 | 162.27 | 161.83 | -1.62% |
| Dec 11, 2025 | 164.50 | 164.50 | 164.50 | 164.95 | 164.50 | 0.89% |
| Dec 10, 2025 | 163.05 | 163.05 | 163.05 | 163.50 | 163.05 | 1.35% |
| Dec 9, 2025 | 160.88 | 160.88 | 160.88 | 161.32 | 160.88 | -0.07% |
| Dec 8, 2025 | 160.99 | 160.99 | 160.99 | 161.43 | 160.99 | -0.16% |
| Dec 5, 2025 | 161.25 | 161.25 | 161.25 | 161.69 | 161.25 | -0.07% |
| Dec 4, 2025 | 161.36 | 161.36 | 161.36 | 161.80 | 161.36 | 0.50% |
| Dec 3, 2025 | 160.55 | 160.55 | 160.55 | 160.99 | 160.55 | 1.39% |
| Dec 2, 2025 | 158.36 | 158.36 | 158.36 | 158.79 | 158.36 | -0.01% |
| Dec 1, 2025 | 158.37 | 158.37 | 158.37 | 158.80 | 158.37 | -0.77% |
| Nov 28, 2025 | 159.60 | 159.60 | 159.60 | 160.04 | 159.60 | 0.76% |
| Nov 26, 2025 | 158.41 | 158.41 | 158.41 | 158.84 | 158.41 | 0.73% |
| Nov 25, 2025 | 157.26 | 157.26 | 157.26 | 157.69 | 157.26 | 1.97% |
| Nov 24, 2025 | 154.23 | 154.23 | 154.23 | 154.65 | 154.23 | 1.69% |
| Nov 21, 2025 | 151.66 | 151.66 | 151.66 | 152.08 | 151.66 | 2.01% |
| Nov 20, 2025 | 148.67 | 148.67 | 148.67 | 149.08 | 148.67 | -2.06% |
| Nov 19, 2025 | 151.79 | 151.79 | 151.79 | 152.21 | 151.79 | 0.01% |
| Nov 18, 2025 | 151.77 | 151.77 | 151.77 | 152.19 | 151.77 | 0.14% |
| Nov 17, 2025 | 151.57 | 151.57 | 151.57 | 151.98 | 151.56 | -1.93% |
| Nov 14, 2025 | 154.55 | 154.55 | 154.55 | 154.97 | 154.55 | -0.14% |
| Nov 13, 2025 | 154.76 | 154.76 | 154.76 | 155.18 | 154.76 | -2.64% |
| Nov 12, 2025 | 158.95 | 158.95 | 158.95 | 159.39 | 158.95 | -0.06% |
| Nov 11, 2025 | 159.05 | 159.05 | 159.05 | 159.49 | 159.05 | -0.03% |
| Nov 10, 2025 | 159.09 | 159.09 | 159.09 | 159.53 | 159.09 | 1.05% |
| Nov 7, 2025 | 157.44 | 157.44 | 157.44 | 157.87 | 157.44 | 1.01% |
| Nov 6, 2025 | 155.86 | 155.86 | 155.86 | 156.29 | 155.86 | -1.62% |
| Nov 5, 2025 | 158.44 | 158.44 | 158.44 | 158.87 | 158.44 | 1.03% |
| Nov 4, 2025 | 156.82 | 156.82 | 156.82 | 157.25 | 156.82 | -1.84% |
| Nov 3, 2025 | 159.75 | 159.75 | 159.75 | 160.19 | 159.75 | -0.40% |
| Oct 31, 2025 | 160.39 | 160.39 | 160.39 | 160.83 | 160.39 | 1.14% |
| Oct 30, 2025 | 158.59 | 158.59 | 158.59 | 159.02 | 158.59 | -1.25% |
| Oct 29, 2025 | 160.59 | 160.59 | 160.59 | 161.03 | 160.59 | -0.66% |
| Oct 28, 2025 | 161.66 | 161.66 | 161.66 | 162.10 | 161.66 | -0.73% |
| Oct 27, 2025 | 162.85 | 162.85 | 162.85 | 163.30 | 162.85 | 0.67% |
| Oct 24, 2025 | 161.78 | 161.78 | 161.78 | 162.22 | 161.78 | 0.91% |
| Oct 23, 2025 | 160.31 | 160.31 | 160.31 | 160.75 | 160.31 | 1.41% |
| Oct 22, 2025 | 158.09 | 158.09 | 158.09 | 158.52 | 158.09 | -1.55% |
| Oct 21, 2025 | 160.57 | 160.57 | 160.57 | 161.01 | 160.57 | 0.09% |
| Oct 20, 2025 | 160.42 | 160.42 | 160.42 | 160.86 | 160.42 | 1.53% |
| Oct 17, 2025 | 158.00 | 158.00 | 158.00 | 158.43 | 158.00 | -0.23% |
| Oct 16, 2025 | 158.36 | 158.36 | 158.36 | 158.79 | 158.36 | -1.60% |
| Oct 15, 2025 | 160.94 | 160.94 | 160.94 | 161.38 | 160.94 | 0.54% |
| Oct 14, 2025 | 160.07 | 160.07 | 160.07 | 160.51 | 160.07 | 0.83% |
| Oct 13, 2025 | 158.76 | 158.76 | 158.76 | 159.19 | 158.75 | 2.29% |
| Oct 10, 2025 | 155.21 | 155.21 | 155.21 | 155.63 | 155.20 | -3.09% |