U.S. markets close in 5 hours 22 minutes

Vanguard Extended Market Index Fund Admiral Shares (VEXAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
104.56-1.11 (-1.05%)
As of 8:06AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2020------
Oct 19, 2020105.67105.67105.67105.67105.67-
Oct 16, 2020105.67105.67105.67105.67105.67-
Oct 15, 2020106.06106.06106.06106.06106.06-
Oct 14, 2020105.64105.64105.64105.64105.64-
Oct 13, 2020106.23106.23106.23106.23106.23-
Oct 12, 2020106.29106.29106.29106.29106.29-
Oct 09, 2020105.54105.54105.54105.54105.54-
Oct 08, 2020104.73104.73104.73104.73104.73-
Oct 07, 2020103.79103.79103.79103.79103.79-
Oct 06, 2020101.81101.81101.81101.81101.81-
Oct 05, 2020102.35102.35102.35102.35102.35-
Oct 02, 2020100.07100.07100.07100.07100.07-
Oct 01, 2020100.25100.25100.25100.25100.25-
Sep 30, 202098.3798.3798.3798.3798.37-
Sep 29, 202097.8897.8897.8897.8897.88-
Sep 28, 202098.2198.2198.2198.2198.21-
Sep 28, 20200.3 Dividend
Sep 25, 202096.4696.4696.4696.4696.16-
Sep 24, 202094.4794.4794.4794.4794.18-
Sep 23, 202094.6994.6994.6994.6994.40-
Sep 22, 202097.4597.4597.4597.4597.15-
Sep 21, 202096.7896.7896.7896.7896.48-
Sep 18, 202098.2998.2998.2998.2997.98-
Sep 17, 202098.5498.5498.5498.5498.23-
Sep 16, 202099.4699.4699.4699.4699.15-
Sep 15, 202099.1599.1599.1599.1598.84-
Sep 14, 202098.3998.3998.3998.3998.08-
Sep 11, 202095.5395.5395.5395.5395.23-
Sep 10, 202095.9495.9495.9495.9495.64-
Sep 09, 202096.9996.9996.9996.9996.69-
Sep 08, 202095.1295.1295.1295.1294.82-
Sep 04, 202098.4298.4298.4298.4298.11-
Sep 03, 202099.3199.3199.3199.3199.00-
Sep 02, 2020103.22103.22103.22103.22102.90-
Sep 01, 2020102.70102.70102.70102.70102.38-
Aug 31, 2020101.74101.74101.74101.74101.42-
Aug 28, 2020101.60101.60101.60101.60101.28-
Aug 27, 2020100.88100.88100.88100.88100.57-
Aug 26, 2020100.41100.41100.41100.41100.10-
Aug 25, 202099.9799.9799.9799.9799.66-
Aug 24, 202099.7199.7199.7199.7199.40-
Aug 21, 202099.0099.0099.0099.0098.69-
Aug 20, 202099.3099.3099.3099.3098.99-
Aug 19, 202099.1699.1699.1699.1698.85-
Aug 18, 202099.5399.5399.5399.5399.22-
Aug 17, 202099.9299.9299.9299.9299.61-
Aug 14, 202098.8198.8198.8198.8198.50-
Aug 13, 202098.9698.9698.9698.9698.65-
Aug 12, 202098.6898.6898.6898.6898.37-
Aug 11, 202097.6297.6297.6297.6297.32-
Aug 10, 202098.3398.3398.3398.3398.02-
Aug 07, 202098.2598.2598.2598.2597.94-
Aug 06, 202097.9197.9197.9197.9197.61-
Aug 05, 202098.1298.1298.1298.1297.81-
Aug 04, 202096.8596.8596.8596.8596.55-
Aug 03, 202096.4296.4296.4296.4296.12-
Jul 31, 202094.9194.9194.9194.9194.61-
Jul 30, 202095.4795.4795.4795.4795.17-
Jul 29, 202095.6595.6595.6595.6595.35-
Jul 28, 202093.6793.6793.6793.6793.38-
Jul 27, 202094.6894.6894.6894.6894.39-
Jul 24, 202093.3393.3393.3393.3393.04-
Jul 23, 202094.6494.6494.6494.6494.35-
Jul 22, 202095.2995.2995.2995.2994.99-
Jul 21, 202094.8294.8294.8294.8294.53-
Jul 20, 202094.4294.4294.4294.4294.13-
Jul 17, 202093.7193.7193.7193.7193.42-
Jul 16, 202093.1093.1093.1093.1092.81-
Jul 15, 202093.7093.7093.7093.7093.41-
Jul 14, 202091.2791.2791.2791.2790.99-
Jul 13, 202089.8889.8889.8889.8889.60-
Jul 10, 202091.6991.6991.6991.6991.40-
Jul 09, 202090.4890.4890.4890.4890.20-
Jul 08, 202091.3991.3991.3991.3991.11-
Jul 07, 202090.4090.4090.4090.4090.12-
Jul 06, 202091.6091.6091.6091.6091.32-
Jul 02, 202090.3190.3190.3190.3190.03-
Jul 01, 202089.8889.8889.8889.8889.60-
Jun 30, 202089.8189.8189.8189.8189.53-
Jun 29, 202088.3788.3788.3788.3788.10-
Jun 26, 202086.6386.6386.6386.6386.36-
Jun 26, 20200.3 Dividend
Jun 25, 202088.9588.9588.9588.9588.37-
Jun 24, 202087.5487.5487.5487.5486.97-
Jun 23, 202090.4690.4690.4690.4689.87-
Jun 22, 202090.2590.2590.2590.2589.67-
Jun 19, 202090.0290.0290.0290.0289.44-
Jun 18, 202090.0290.0290.0290.0289.44-
Jun 17, 202089.8489.8489.8489.8489.26-
Jun 16, 202090.7190.7190.7190.7190.12-
Jun 15, 202088.9888.9888.9888.9888.40-
Jun 12, 202087.1587.1587.1587.1586.59-
Jun 11, 202085.4885.4885.4885.4884.93-
Jun 10, 202091.6391.6391.6391.6391.04-
Jun 09, 202093.1393.1393.1393.1392.53-
Jun 08, 202094.9494.9494.9494.9494.33-
Jun 05, 202092.8992.8992.8992.8992.29-
Jun 04, 202090.3690.3690.3690.3689.78-
Jun 03, 202090.6290.6290.6290.6290.03-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...