Skip to main content
Vanguard Instl Extended Market Index Trust (VSEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
237.20
0.00 (0.00%)
Inactive · Last trade price on Jul 16, 2025

VSEMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 16, 2025237.20237.20237.20237.20237.20-
Jul 15, 2025237.20237.20237.20237.20237.20-1.52%
Jul 14, 2025240.85240.85240.85240.85240.850.81%
Jul 11, 2025238.92238.92238.92238.92238.92-1.07%
Jul 10, 2025241.50241.50241.50241.50241.500.22%
Jul 9, 2025240.98240.98240.98240.98240.980.86%
Jul 8, 2025238.93238.93238.93238.93238.930.26%
Jul 7, 2025238.31238.31238.31238.31238.31-1.04%
Jul 3, 2025240.81240.81240.81240.81240.810.93%
Jul 2, 2025238.58238.58238.58238.58238.581.15%
Jul 1, 2025235.86235.86235.86235.86235.860.33%
Jun 30, 2025235.08235.08235.08235.08235.080.52%
Jun 27, 2025233.87233.87233.87233.87233.870.19%
Jun 26, 2025233.42233.42233.42233.42233.421.09%
Jun 25, 2025230.24230.24230.24230.91230.24-0.93%
Jun 24, 2025232.40232.40232.40233.07232.401.48%
Jun 23, 2025229.01229.01229.01229.67229.010.84%
Jun 20, 2025227.10227.10227.10227.76227.10-0.18%
Jun 18, 2025227.52227.52227.52228.18227.520.56%
Jun 17, 2025226.26226.26226.26226.92226.26-0.84%
Jun 16, 2025228.18228.18228.18228.84228.181.26%
Jun 13, 2025225.34225.34225.34225.99225.34-1.70%
Jun 12, 2025229.24229.24229.24229.90229.24-0.20%
Jun 11, 2025229.70229.70229.70230.37229.70-0.31%
Jun 10, 2025230.41230.41230.41231.08230.410.25%
Jun 9, 2025229.83229.83229.83230.50229.830.17%
Jun 6, 2025229.43229.43229.43230.10229.431.27%
Jun 5, 2025226.56226.56226.56227.22226.56-0.01%
Jun 4, 2025226.58226.58226.58227.24226.580.06%
Jun 3, 2025226.44226.44226.44227.10226.441.41%
Jun 2, 2025223.29223.29223.29223.94223.290.13%
May 30, 2025223.00223.00223.00223.65223.00-0.16%
May 29, 2025223.36223.36223.36224.01223.360.24%
May 28, 2025222.83222.83222.83223.48222.83-0.88%
May 27, 2025224.82224.82224.82225.47224.822.32%
May 23, 2025219.71219.71219.71220.35219.71-0.42%
May 22, 2025220.63220.63220.63221.27220.630.23%
May 21, 2025220.12220.12220.12220.76220.12-2.67%
May 20, 2025226.16226.16226.16226.82226.16-0.18%
May 19, 2025226.58226.58226.58227.24226.58-0.27%
May 16, 2025227.19227.19227.19227.85227.191.01%
May 15, 2025224.93224.93224.93225.58224.930.01%
May 14, 2025224.91224.91224.91225.56224.91-0.29%
May 13, 2025225.57225.57225.57226.22225.570.90%
May 12, 2025223.55223.55223.55224.20223.553.73%
May 9, 2025215.51215.51215.51216.13215.51-0.07%
May 8, 2025215.65215.65215.65216.28215.651.85%
May 7, 2025211.74211.74211.74212.35211.740.33%
May 6, 2025211.04211.04211.04211.65211.04-0.89%
May 5, 2025212.93212.93212.93213.55212.93-0.41%
May 2, 2025213.81213.81213.81214.43213.812.22%
May 1, 2025209.17209.17209.17209.78209.170.57%
Apr 30, 2025207.99207.99207.99208.59207.99-0.45%
Apr 29, 2025208.92208.92208.92209.53208.920.63%
Apr 28, 2025207.62207.62207.62208.22207.620.43%
Apr 25, 2025206.73206.73206.73207.33206.730.18%
Apr 24, 2025206.35206.35206.35206.95206.352.52%
Apr 23, 2025201.29201.29201.29201.87201.291.85%
Apr 22, 2025197.63197.63197.63198.20197.632.84%
Apr 21, 2025192.17192.17192.17192.73192.17-2.43%
Apr 17, 2025196.96196.96196.96197.53196.960.80%
Apr 16, 2025195.39195.39195.39195.96195.39-1.17%
Apr 15, 2025197.71197.71197.71198.28197.710.17%
Apr 14, 2025197.38197.38197.38197.95197.381.04%
Apr 11, 2025195.35195.35195.35195.92195.351.50%
Apr 10, 2025192.47192.47192.47193.03192.47-4.45%
Apr 9, 2025201.45201.45201.45202.03201.4510.09%
Apr 8, 2025182.98182.98182.98183.51182.98-2.44%
Apr 7, 2025187.56187.56187.56188.10187.56-0.74%
Apr 4, 2025188.95188.95188.95189.50188.95-5.22%
Apr 3, 2025199.36199.36199.36199.94199.36-6.99%
Apr 2, 2025214.34214.34214.34214.96214.341.73%
Apr 1, 2025210.70210.70210.70211.31210.700.54%
Mar 31, 2025209.57209.57209.57210.18209.57-0.37%
Mar 28, 2025210.34210.34210.34210.95210.34-2.16%
Mar 27, 2025214.98214.98214.98215.60214.98-1.02%
Mar 26, 2025217.19217.19217.19217.82217.19-1.37%
Mar 25, 2025220.20220.20220.20220.84220.20-0.67%
Mar 24, 2025220.94220.94220.94222.34220.942.87%
Mar 21, 2025214.77214.77214.77216.14214.77-0.21%
Mar 20, 2025215.23215.23215.23216.60215.23-0.52%
Mar 19, 2025216.35216.35216.35217.73216.351.72%
Mar 18, 2025212.69212.69212.69214.04212.69-1.20%
Mar 17, 2025215.26215.26215.26216.63215.261.49%
Mar 14, 2025212.09212.09212.09213.44212.092.82%
Mar 13, 2025206.27206.27206.27207.58206.27-2.06%
Mar 12, 2025210.60210.60210.60211.94210.600.51%
Mar 11, 2025209.54209.54209.54210.87209.540.24%
Mar 10, 2025209.04209.04209.04210.37209.04-3.56%
Mar 7, 2025216.76216.76216.76218.14216.760.31%
Mar 6, 2025216.10216.10216.10217.47216.10-2.68%
Mar 5, 2025222.05222.05222.05223.46222.051.44%
Mar 4, 2025218.90218.90218.90220.29218.90-1.22%
Mar 3, 2025221.60221.60221.60223.01221.60-2.65%
Feb 28, 2025227.62227.62227.62229.07227.621.35%
Feb 27, 2025224.59224.59224.59226.02224.59-1.46%
Feb 26, 2025227.92227.92227.92229.37227.920.35%
Feb 25, 2025227.14227.14227.14228.58227.14-0.84%
Feb 24, 2025229.06229.06229.06230.52229.06-0.80%
Feb 21, 2025230.90230.90230.90232.37230.90-3.06%