Vanguard Extended Market Index Fund Investor Shares (VEXMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
171.44
+0.09 (0.05%)
At close: Apr 27, 2026
VEXMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | 0.14% |
| Apr 23, 2026 | 171.11 | 171.11 | 171.11 | 171.11 | 171.11 | -0.62% |
| Apr 22, 2026 | 172.17 | 172.17 | 172.17 | 172.17 | 172.17 | 0.40% |
| Apr 21, 2026 | 171.49 | 171.49 | 171.49 | 171.49 | 171.49 | -0.80% |
| Apr 20, 2026 | 172.87 | 172.87 | 172.87 | 172.87 | 172.87 | 0.75% |
| Apr 17, 2026 | 171.59 | 171.59 | 171.59 | 171.59 | 171.59 | 1.95% |
| Apr 16, 2026 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | 0.28% |
| Apr 15, 2026 | 167.83 | 167.83 | 167.83 | 167.83 | 167.83 | 0.41% |
| Apr 14, 2026 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | 1.00% |
| Apr 13, 2026 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 1.88% |
| Apr 10, 2026 | 162.45 | 162.45 | 162.45 | 162.45 | 162.45 | -0.39% |
| Apr 9, 2026 | 163.08 | 163.08 | 163.08 | 163.08 | 163.08 | 0.06% |
| Apr 8, 2026 | 162.99 | 162.99 | 162.99 | 162.99 | 162.99 | 2.59% |
| Apr 7, 2026 | 158.87 | 158.87 | 158.87 | 158.87 | 158.87 | -0.01% |
| Apr 6, 2026 | 158.89 | 158.89 | 158.89 | 158.89 | 158.89 | 0.49% |
| Apr 2, 2026 | 158.12 | 158.12 | 158.12 | 158.12 | 158.12 | 0.52% |
| Apr 1, 2026 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | 0.66% |
| Mar 31, 2026 | 156.27 | 156.27 | 156.27 | 156.27 | 156.27 | 3.44% |
| Mar 30, 2026 | 151.08 | 151.08 | 151.08 | 151.08 | 151.08 | -1.03% |
| Mar 27, 2026 | 152.66 | 152.66 | 152.66 | 152.66 | 152.66 | -1.98% |
| Mar 26, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | -1.55% |
| Mar 25, 2026 | 158.21 | 158.21 | 158.21 | 158.21 | 158.21 | 1.14% |
| Mar 24, 2026 | 156.42 | 156.42 | 156.42 | 156.42 | 156.42 | -0.17% |
| Mar 23, 2026 | 156.69 | 156.69 | 156.69 | 156.69 | 156.26 | 2.05% |
| Mar 20, 2026 | 153.54 | 153.54 | 153.54 | 153.54 | 153.11 | -2.23% |
| Mar 19, 2026 | 157.04 | 157.04 | 157.04 | 157.04 | 156.60 | 0.37% |
| Mar 18, 2026 | 156.46 | 156.46 | 156.46 | 156.46 | 156.03 | -1.27% |
| Mar 17, 2026 | 158.48 | 158.48 | 158.48 | 158.48 | 158.04 | 0.87% |
| Mar 16, 2026 | 157.11 | 157.11 | 157.11 | 157.11 | 156.67 | 1.02% |
| Mar 13, 2026 | 155.52 | 155.52 | 155.52 | 155.52 | 155.09 | -0.26% |
| Mar 12, 2026 | 155.92 | 155.92 | 155.92 | 155.92 | 155.49 | -2.18% |
| Mar 11, 2026 | 159.40 | 159.40 | 159.40 | 159.40 | 158.96 | -0.15% |
| Mar 10, 2026 | 159.64 | 159.64 | 159.64 | 159.64 | 159.20 | -0.47% |
| Mar 9, 2026 | 160.39 | 160.39 | 160.39 | 160.39 | 159.95 | 1.03% |
| Mar 6, 2026 | 158.76 | 158.76 | 158.76 | 158.76 | 158.32 | -1.90% |
| Mar 5, 2026 | 161.83 | 161.83 | 161.83 | 161.83 | 161.38 | -1.32% |
| Mar 4, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 163.55 | 0.78% |
| Mar 3, 2026 | 162.73 | 162.73 | 162.73 | 162.73 | 162.28 | -1.72% |
| Mar 2, 2026 | 165.58 | 165.58 | 165.58 | 165.58 | 165.12 | 0.81% |
| Feb 27, 2026 | 164.25 | 164.25 | 164.25 | 164.25 | 163.79 | -1.30% |
| Feb 26, 2026 | 166.41 | 166.41 | 166.41 | 166.41 | 165.95 | 0.67% |
| Feb 25, 2026 | 165.31 | 165.31 | 165.31 | 165.31 | 164.85 | 0.59% |
| Feb 24, 2026 | 164.34 | 164.34 | 164.34 | 164.34 | 163.88 | 1.29% |
| Feb 23, 2026 | 162.24 | 162.24 | 162.24 | 162.24 | 161.79 | -1.96% |
| Feb 20, 2026 | 165.49 | 165.49 | 165.49 | 165.49 | 165.03 | -0.04% |
| Feb 19, 2026 | 165.56 | 165.56 | 165.56 | 165.56 | 165.10 | 0.15% |
| Feb 18, 2026 | 165.32 | 165.32 | 165.32 | 165.32 | 164.86 | 0.69% |
| Feb 17, 2026 | 164.18 | 164.18 | 164.18 | 164.18 | 163.72 | 0.03% |
| Feb 13, 2026 | 164.13 | 164.13 | 164.13 | 164.13 | 163.68 | 1.04% |
| Feb 12, 2026 | 162.44 | 162.44 | 162.44 | 162.44 | 161.99 | -1.95% |
| Feb 11, 2026 | 165.67 | 165.67 | 165.67 | 165.67 | 165.21 | -0.51% |
| Feb 10, 2026 | 166.52 | 166.52 | 166.52 | 166.52 | 166.06 | -0.10% |
| Feb 9, 2026 | 166.68 | 166.68 | 166.68 | 166.68 | 166.22 | 0.68% |
| Feb 6, 2026 | 165.56 | 165.56 | 165.56 | 165.56 | 165.10 | 3.57% |
| Feb 5, 2026 | 159.85 | 159.85 | 159.85 | 159.85 | 159.41 | -1.70% |
| Feb 4, 2026 | 162.62 | 162.62 | 162.62 | 162.62 | 162.17 | -0.38% |
| Feb 3, 2026 | 163.24 | 163.24 | 163.24 | 163.24 | 162.79 | -0.20% |
| Feb 2, 2026 | 163.56 | 163.56 | 163.56 | 163.56 | 163.11 | 0.63% |
| Jan 30, 2026 | 162.53 | 162.53 | 162.53 | 162.53 | 162.08 | -1.56% |
| Jan 29, 2026 | 165.11 | 165.11 | 165.11 | 165.11 | 164.65 | -0.49% |
| Jan 28, 2026 | 165.92 | 165.92 | 165.92 | 165.92 | 165.46 | -0.46% |
| Jan 27, 2026 | 166.69 | 166.69 | 166.69 | 166.69 | 166.23 | 0.19% |
| Jan 26, 2026 | 166.38 | 166.38 | 166.38 | 166.38 | 165.92 | -0.19% |
| Jan 23, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 166.24 | -1.27% |
| Jan 22, 2026 | 168.85 | 168.85 | 168.85 | 168.85 | 168.38 | 0.61% |
| Jan 21, 2026 | 167.82 | 167.82 | 167.82 | 167.82 | 167.35 | 1.52% |
| Jan 20, 2026 | 165.31 | 165.31 | 165.31 | 165.31 | 164.85 | -1.58% |
| Jan 16, 2026 | 167.97 | 167.97 | 167.97 | 167.97 | 167.50 | -0.01% |
| Jan 15, 2026 | 167.99 | 167.99 | 167.99 | 167.99 | 167.52 | 0.76% |
| Jan 14, 2026 | 166.72 | 166.72 | 166.72 | 166.72 | 166.26 | 0.16% |
| Jan 13, 2026 | 166.45 | 166.45 | 166.45 | 166.45 | 165.99 | -0.04% |
| Jan 12, 2026 | 166.51 | 166.51 | 166.51 | 166.51 | 166.05 | 0.23% |
| Jan 9, 2026 | 166.13 | 166.13 | 166.13 | 166.13 | 165.67 | 0.69% |
| Jan 8, 2026 | 164.99 | 164.99 | 164.99 | 164.99 | 164.53 | 0.27% |
| Jan 7, 2026 | 164.54 | 164.54 | 164.54 | 164.54 | 164.08 | -0.42% |
| Jan 6, 2026 | 165.24 | 165.24 | 165.24 | 165.24 | 164.78 | 1.31% |
| Jan 5, 2026 | 163.10 | 163.10 | 163.10 | 163.10 | 162.65 | 1.47% |
| Jan 2, 2026 | 160.74 | 160.74 | 160.74 | 160.74 | 160.29 | 1.25% |
| Dec 31, 2025 | 158.75 | 158.75 | 158.75 | 158.75 | 158.31 | -0.95% |
| Dec 30, 2025 | 160.27 | 160.27 | 160.27 | 160.27 | 159.83 | -0.46% |
| Dec 29, 2025 | 161.01 | 161.01 | 161.01 | 161.01 | 160.56 | -0.60% |
| Dec 26, 2025 | 161.98 | 161.98 | 161.98 | 161.98 | 161.53 | -0.25% |
| Dec 24, 2025 | 162.39 | 162.39 | 162.39 | 162.39 | 161.94 | 0.20% |
| Dec 23, 2025 | 162.06 | 162.06 | 162.06 | 162.06 | 161.61 | -0.57% |
| Dec 22, 2025 | 162.99 | 162.99 | 162.99 | 162.99 | 162.54 | 0.87% |
| Dec 19, 2025 | 161.58 | 161.58 | 161.58 | 161.58 | 160.70 | 1.04% |
| Dec 18, 2025 | 159.91 | 159.91 | 159.91 | 159.91 | 159.04 | 0.69% |
| Dec 17, 2025 | 158.82 | 158.82 | 158.82 | 158.82 | 157.95 | -0.96% |
| Dec 16, 2025 | 160.36 | 160.36 | 160.36 | 160.36 | 159.48 | -0.32% |
| Dec 15, 2025 | 160.87 | 160.87 | 160.87 | 160.87 | 159.99 | -0.86% |
| Dec 12, 2025 | 162.27 | 162.27 | 162.27 | 162.27 | 161.38 | -1.62% |
| Dec 11, 2025 | 164.95 | 164.95 | 164.95 | 164.95 | 164.05 | 0.89% |
| Dec 10, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 162.61 | 1.35% |
| Dec 9, 2025 | 161.32 | 161.32 | 161.32 | 161.32 | 160.44 | -0.07% |
| Dec 8, 2025 | 161.43 | 161.43 | 161.43 | 161.43 | 160.55 | -0.16% |
| Dec 5, 2025 | 161.69 | 161.69 | 161.69 | 161.69 | 160.81 | -0.07% |
| Dec 4, 2025 | 161.80 | 161.80 | 161.80 | 161.80 | 160.92 | 0.50% |
| Dec 3, 2025 | 160.99 | 160.99 | 160.99 | 160.99 | 160.11 | 1.39% |
| Dec 2, 2025 | 158.79 | 158.79 | 158.79 | 158.79 | 157.92 | -0.01% |
| Dec 1, 2025 | 158.80 | 158.80 | 158.80 | 158.80 | 157.93 | -0.77% |