Vanguard Extended Market Index Fund Institutional Shares (VIEIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
169.44
-1.86 (-1.09%)
Apr 28, 2026, 4:00 PM EST
VIEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | - | - |
| Apr 27, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | 0.05% |
| Apr 24, 2026 | 171.21 | 171.21 | 171.21 | 171.21 | 171.21 | 0.15% |
| Apr 23, 2026 | 170.96 | 170.96 | 170.96 | 170.96 | 170.96 | -0.62% |
| Apr 22, 2026 | 172.02 | 172.02 | 172.02 | 172.02 | 172.02 | 0.40% |
| Apr 21, 2026 | 171.34 | 171.34 | 171.34 | 171.34 | 171.34 | -0.80% |
| Apr 20, 2026 | 172.72 | 172.72 | 172.72 | 172.72 | 172.72 | 0.75% |
| Apr 17, 2026 | 171.44 | 171.44 | 171.44 | 171.44 | 171.44 | 1.96% |
| Apr 16, 2026 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | 0.28% |
| Apr 15, 2026 | 167.68 | 167.68 | 167.68 | 167.68 | 167.68 | 0.41% |
| Apr 14, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.00% |
| Apr 13, 2026 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | 1.88% |
| Apr 10, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | -0.39% |
| Apr 9, 2026 | 162.93 | 162.93 | 162.93 | 162.93 | 162.93 | 0.06% |
| Apr 8, 2026 | 162.84 | 162.84 | 162.84 | 162.84 | 162.84 | 2.60% |
| Apr 7, 2026 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | -0.01% |
| Apr 6, 2026 | 158.74 | 158.74 | 158.74 | 158.74 | 158.74 | 0.49% |
| Apr 2, 2026 | 157.96 | 157.96 | 157.96 | 157.96 | 157.96 | 0.52% |
| Apr 1, 2026 | 157.14 | 157.14 | 157.14 | 157.14 | 157.14 | 0.66% |
| Mar 31, 2026 | 156.11 | 156.11 | 156.11 | 156.11 | 156.11 | 3.43% |
| Mar 30, 2026 | 150.93 | 150.93 | 150.93 | 150.93 | 150.93 | -1.04% |
| Mar 27, 2026 | 152.51 | 152.51 | 152.51 | 152.51 | 152.51 | -1.98% |
| Mar 26, 2026 | 155.59 | 155.59 | 155.59 | 155.59 | 155.59 | -1.56% |
| Mar 25, 2026 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | 1.15% |
| Mar 24, 2026 | 156.26 | 156.26 | 156.26 | 156.26 | 156.26 | -0.22% |
| Mar 23, 2026 | 156.60 | 156.60 | 156.60 | 156.60 | 156.10 | 2.05% |
| Mar 20, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 152.96 | -2.22% |
| Mar 19, 2026 | 156.94 | 156.94 | 156.94 | 156.94 | 156.44 | 0.36% |
| Mar 18, 2026 | 156.37 | 156.37 | 156.37 | 156.37 | 155.87 | -1.27% |
| Mar 17, 2026 | 158.38 | 158.38 | 158.38 | 158.38 | 157.88 | 0.87% |
| Mar 16, 2026 | 157.01 | 157.01 | 157.01 | 157.01 | 156.51 | 1.02% |
| Mar 13, 2026 | 155.42 | 155.42 | 155.42 | 155.42 | 154.93 | -0.26% |
| Mar 12, 2026 | 155.82 | 155.82 | 155.82 | 155.82 | 155.33 | -2.18% |
| Mar 11, 2026 | 159.30 | 159.30 | 159.30 | 159.30 | 158.79 | -0.14% |
| Mar 10, 2026 | 159.53 | 159.53 | 159.53 | 159.53 | 159.02 | -0.47% |
| Mar 9, 2026 | 160.29 | 160.29 | 160.29 | 160.29 | 159.78 | 1.03% |
| Mar 6, 2026 | 158.65 | 158.65 | 158.65 | 158.65 | 158.15 | -1.90% |
| Mar 5, 2026 | 161.72 | 161.72 | 161.72 | 161.72 | 161.21 | -1.32% |
| Mar 4, 2026 | 163.89 | 163.89 | 163.89 | 163.89 | 163.37 | 0.78% |
| Mar 3, 2026 | 162.62 | 162.62 | 162.62 | 162.62 | 162.10 | -1.72% |
| Mar 2, 2026 | 165.47 | 165.47 | 165.47 | 165.47 | 164.94 | 0.82% |
| Feb 27, 2026 | 164.13 | 164.13 | 164.13 | 164.13 | 163.61 | -1.30% |
| Feb 26, 2026 | 166.29 | 166.29 | 166.29 | 166.29 | 165.76 | 0.67% |
| Feb 25, 2026 | 165.19 | 165.19 | 165.19 | 165.19 | 164.67 | 0.59% |
| Feb 24, 2026 | 164.22 | 164.22 | 164.22 | 164.22 | 163.70 | 1.29% |
| Feb 23, 2026 | 162.13 | 162.13 | 162.13 | 162.13 | 161.62 | -1.96% |
| Feb 20, 2026 | 165.37 | 165.37 | 165.37 | 165.37 | 164.84 | -0.04% |
| Feb 19, 2026 | 165.44 | 165.44 | 165.44 | 165.44 | 164.91 | 0.15% |
| Feb 18, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 164.68 | 0.69% |
| Feb 17, 2026 | 164.06 | 164.06 | 164.06 | 164.06 | 163.54 | 0.03% |
| Feb 13, 2026 | 164.01 | 164.01 | 164.01 | 164.01 | 163.49 | 1.04% |
| Feb 12, 2026 | 162.32 | 162.32 | 162.32 | 162.32 | 161.80 | -1.95% |
| Feb 11, 2026 | 165.55 | 165.55 | 165.55 | 165.55 | 165.02 | -0.50% |
| Feb 10, 2026 | 166.39 | 166.39 | 166.39 | 166.39 | 165.86 | -0.10% |
| Feb 9, 2026 | 166.55 | 166.55 | 166.55 | 166.55 | 166.02 | 0.68% |
| Feb 6, 2026 | 165.43 | 165.43 | 165.43 | 165.43 | 164.90 | 3.58% |
| Feb 5, 2026 | 159.72 | 159.72 | 159.72 | 159.72 | 159.21 | -1.70% |
| Feb 4, 2026 | 162.49 | 162.49 | 162.49 | 162.49 | 161.97 | -0.38% |
| Feb 3, 2026 | 163.11 | 163.11 | 163.11 | 163.11 | 162.59 | -0.20% |
| Feb 2, 2026 | 163.43 | 163.43 | 163.43 | 163.43 | 162.91 | 0.63% |
| Jan 30, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 161.88 | -1.56% |
| Jan 29, 2026 | 164.97 | 164.97 | 164.97 | 164.97 | 164.45 | -0.49% |
| Jan 28, 2026 | 165.78 | 165.78 | 165.78 | 165.78 | 165.25 | -0.46% |
| Jan 27, 2026 | 166.55 | 166.55 | 166.55 | 166.55 | 166.02 | 0.18% |
| Jan 26, 2026 | 166.25 | 166.25 | 166.25 | 166.25 | 165.72 | -0.19% |
| Jan 23, 2026 | 166.56 | 166.56 | 166.56 | 166.56 | 166.03 | -1.27% |
| Jan 22, 2026 | 168.71 | 168.71 | 168.71 | 168.71 | 168.17 | 0.61% |
| Jan 21, 2026 | 167.68 | 167.68 | 167.68 | 167.68 | 167.15 | 1.52% |
| Jan 20, 2026 | 165.17 | 165.17 | 165.17 | 165.17 | 164.65 | -1.58% |
| Jan 16, 2026 | 167.83 | 167.83 | 167.83 | 167.83 | 167.30 | -0.01% |
| Jan 15, 2026 | 167.84 | 167.84 | 167.84 | 167.84 | 167.31 | 0.76% |
| Jan 14, 2026 | 166.58 | 166.58 | 166.58 | 166.58 | 166.05 | 0.16% |
| Jan 13, 2026 | 166.31 | 166.31 | 166.31 | 166.31 | 165.78 | -0.03% |
| Jan 12, 2026 | 166.36 | 166.36 | 166.36 | 166.36 | 165.83 | 0.23% |
| Jan 9, 2026 | 165.98 | 165.98 | 165.98 | 165.98 | 165.45 | 0.69% |
| Jan 8, 2026 | 164.85 | 164.85 | 164.85 | 164.85 | 164.33 | 0.28% |
| Jan 7, 2026 | 164.39 | 164.39 | 164.39 | 164.39 | 163.87 | -0.42% |
| Jan 6, 2026 | 165.09 | 165.09 | 165.09 | 165.09 | 164.57 | 1.31% |
| Jan 5, 2026 | 162.95 | 162.95 | 162.95 | 162.95 | 162.43 | 1.47% |
| Jan 2, 2026 | 160.59 | 160.59 | 160.59 | 160.59 | 160.08 | 1.25% |
| Dec 31, 2025 | 158.61 | 158.61 | 158.61 | 158.61 | 158.11 | -0.94% |
| Dec 30, 2025 | 160.12 | 160.12 | 160.12 | 160.12 | 159.61 | -0.46% |
| Dec 29, 2025 | 160.86 | 160.86 | 160.86 | 160.86 | 160.35 | -0.59% |
| Dec 26, 2025 | 161.82 | 161.82 | 161.82 | 161.82 | 161.31 | -0.26% |
| Dec 24, 2025 | 162.24 | 162.24 | 162.24 | 162.24 | 161.72 | 0.21% |
| Dec 23, 2025 | 161.90 | 161.90 | 161.90 | 161.90 | 161.39 | -0.58% |
| Dec 22, 2025 | 162.84 | 162.84 | 162.84 | 162.84 | 162.32 | 0.85% |
| Dec 19, 2025 | 161.47 | 161.47 | 161.47 | 161.47 | 160.47 | 1.04% |
| Dec 18, 2025 | 159.81 | 159.81 | 159.81 | 159.81 | 158.82 | 0.69% |
| Dec 17, 2025 | 158.72 | 158.72 | 158.72 | 158.72 | 157.73 | -0.96% |
| Dec 16, 2025 | 160.26 | 160.26 | 160.26 | 160.26 | 159.26 | -0.32% |
| Dec 15, 2025 | 160.77 | 160.77 | 160.77 | 160.77 | 159.77 | -0.86% |
| Dec 12, 2025 | 162.17 | 162.17 | 162.17 | 162.17 | 161.16 | -1.62% |
| Dec 11, 2025 | 164.84 | 164.84 | 164.84 | 164.84 | 163.82 | 0.89% |
| Dec 10, 2025 | 163.39 | 163.39 | 163.39 | 163.39 | 162.38 | 1.35% |
| Dec 9, 2025 | 161.21 | 161.21 | 161.21 | 161.21 | 160.21 | -0.07% |
| Dec 8, 2025 | 161.32 | 161.32 | 161.32 | 161.32 | 160.32 | -0.16% |
| Dec 5, 2025 | 161.58 | 161.58 | 161.58 | 161.58 | 160.58 | -0.07% |
| Dec 4, 2025 | 161.69 | 161.69 | 161.69 | 161.69 | 160.69 | 0.50% |
| Dec 3, 2025 | 160.88 | 160.88 | 160.88 | 160.88 | 159.88 | 1.39% |