Skip to main content
Vanguard Extended Market Index Fund (VEXMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
161.80
+0.81 (0.50%)
Dec 4, 2025, 9:30 AM EST

VEXMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 2025161.69161.69161.69161.69161.69-0.07%
Dec 4, 2025161.80161.80161.80161.80161.800.50%
Dec 3, 2025160.99160.99160.99160.99160.991.39%
Dec 2, 2025158.79158.79158.79158.79158.79-0.01%
Dec 1, 2025158.80158.80158.80158.80158.80-0.77%
Nov 28, 2025160.04160.04160.04160.04160.040.76%
Nov 26, 2025158.84158.84158.84158.84158.840.73%
Nov 25, 2025157.69157.69157.69157.69157.691.97%
Nov 24, 2025154.65154.65154.65154.65154.651.69%
Nov 21, 2025152.08152.08152.08152.08152.082.01%
Nov 20, 2025149.08149.08149.08149.08149.08-2.06%
Nov 19, 2025152.21152.21152.21152.21152.210.01%
Nov 18, 2025152.19152.19152.19152.19152.190.14%
Nov 17, 2025151.98151.98151.98151.98151.98-1.93%
Nov 14, 2025154.97154.97154.97154.97154.97-0.14%
Nov 13, 2025155.18155.18155.18155.18155.18-2.64%
Nov 12, 2025159.39159.39159.39159.39159.39-0.06%
Nov 11, 2025159.49159.49159.49159.49159.49-0.03%
Nov 10, 2025159.53159.53159.53159.53159.531.05%
Nov 7, 2025157.87157.87157.87157.87157.871.01%
Nov 6, 2025156.29156.29156.29156.29156.29-1.62%
Nov 5, 2025158.87158.87158.87158.87158.871.03%
Nov 4, 2025157.25157.25157.25157.25157.25-1.84%
Nov 3, 2025160.19160.19160.19160.19160.19-0.40%
Oct 31, 2025160.83160.83160.83160.83160.831.14%
Oct 30, 2025159.02159.02159.02159.02159.02-1.25%
Oct 29, 2025161.03161.03161.03161.03161.03-0.66%
Oct 28, 2025162.10162.10162.10162.10162.10-0.73%
Oct 27, 2025163.30163.30163.30163.30163.300.67%
Oct 24, 2025162.22162.22162.22162.22162.220.91%
Oct 23, 2025160.75160.75160.75160.75160.751.41%
Oct 22, 2025158.52158.52158.52158.52158.52-1.55%
Oct 21, 2025161.01161.01161.01161.01161.010.09%
Oct 20, 2025160.86160.86160.86160.86160.861.53%
Oct 17, 2025158.43158.43158.43158.43158.43-0.23%
Oct 16, 2025158.79158.79158.79158.79158.79-1.60%
Oct 15, 2025161.38161.38161.38161.38161.380.54%
Oct 14, 2025160.51160.51160.51160.51160.510.83%
Oct 13, 2025159.19159.19159.19159.19159.192.29%
Oct 10, 2025155.63155.63155.63155.63155.63-3.09%
Oct 9, 2025160.59160.59160.59160.59160.59-0.59%
Oct 8, 2025161.55161.55161.55161.55161.551.16%
Oct 7, 2025159.69159.69159.69159.69159.69-1.18%
Oct 6, 2025161.60161.60161.60161.60161.600.38%
Oct 3, 2025160.99160.99160.99160.99160.990.29%
Oct 2, 2025160.53160.53160.53160.53160.530.70%
Oct 1, 2025159.41159.41159.41159.41159.410.26%
Sep 30, 2025159.00159.00159.00159.00159.00-0.14%
Sep 29, 2025159.23159.23159.23159.23159.230.23%
Sep 26, 2025158.87158.87158.87158.87158.870.91%
Sep 25, 2025157.44157.44157.44157.44157.44-0.91%
Sep 24, 2025158.89158.89158.89158.89158.89-1.13%
Sep 23, 2025160.32160.32160.32160.70160.32-0.48%
Sep 22, 2025161.10161.10161.10161.48161.100.22%
Sep 19, 2025160.74160.74160.74161.12160.74-0.36%
Sep 18, 2025161.33161.33161.33161.71161.321.81%
Sep 17, 2025158.45158.45158.45158.83158.450.01%
Sep 16, 2025158.44158.44158.44158.82158.44-0.08%
Sep 15, 2025158.57158.57158.57158.95158.570.24%
Sep 12, 2025158.19158.19158.19158.57158.19-0.94%
Sep 11, 2025159.70159.70159.70160.08159.701.57%
Sep 10, 2025157.23157.23157.23157.61157.23-0.14%
Sep 9, 2025157.45157.45157.45157.83157.45-0.38%
Sep 8, 2025158.05158.05158.05158.43158.050.46%
Sep 5, 2025157.32157.32157.32157.70157.320.53%
Sep 4, 2025156.50156.50156.50156.87156.501.13%
Sep 3, 2025154.75154.75154.75155.12154.75-0.22%
Sep 2, 2025155.09155.09155.09155.46155.09-0.48%
Aug 29, 2025155.84155.84155.84156.21155.84-0.69%
Aug 28, 2025156.92156.92156.92157.29156.920.64%
Aug 27, 2025155.92155.92155.92156.29155.920.55%
Aug 26, 2025155.06155.06155.06155.43155.060.64%
Aug 25, 2025154.07154.07154.07154.44154.07-0.74%
Aug 22, 2025155.22155.22155.22155.59155.223.08%
Aug 21, 2025150.58150.58150.58150.94150.580.04%
Aug 20, 2025150.52150.52150.52150.88150.52-0.31%
Aug 19, 2025150.99150.99150.99151.35150.99-0.83%
Aug 18, 2025152.26152.26152.26152.62152.260.34%
Aug 15, 2025151.74151.74151.74152.10151.74-0.29%
Aug 14, 2025152.18152.18152.18152.54152.18-1.17%
Aug 13, 2025153.98153.98153.98154.35153.981.43%
Aug 12, 2025151.82151.82151.82152.18151.822.26%
Aug 11, 2025148.46148.46148.46148.81148.46-0.29%
Aug 8, 2025148.89148.89148.89149.25148.89-0.23%
Aug 7, 2025149.23149.23149.23149.59149.23-0.07%
Aug 6, 2025149.34149.34149.34149.70149.340.02%
Aug 5, 2025149.31149.31149.31149.67149.31-0.11%
Aug 4, 2025149.48149.48149.48149.84149.481.92%
Aug 1, 2025146.67146.67146.67147.02146.67-2.05%
Jul 31, 2025149.74149.74149.74150.10149.74-0.50%
Jul 30, 2025150.49150.49150.49150.85150.49-0.21%
Jul 29, 2025150.81150.81150.81151.17150.81-0.54%
Jul 28, 2025151.63151.63151.63151.99151.63-0.12%
Jul 25, 2025151.82151.82151.82152.18151.820.67%
Jul 24, 2025150.80150.80150.80151.16150.80-0.84%
Jul 23, 2025152.08152.08152.08152.44152.081.05%
Jul 22, 2025150.50150.50150.50150.86150.500.72%
Jul 21, 2025149.42149.42149.42149.78149.42-0.62%
Jul 18, 2025150.35150.35150.35150.71150.350.01%
Jul 17, 2025150.34150.34150.34150.70150.341.16%