Vanguard Extended Market Index Fd Admiral Shs - VEXAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
May 07, 2025	132.12	132.12	132.12	132.12	132.12
May 06, 2025	131.69	131.69	131.69	131.69	131.69
May 05, 2025	132.86	132.86	132.86	132.86	132.86
May 02, 2025	133.42	133.42	133.42	133.42	133.42
May 01, 2025	130.52	130.52	130.52	130.52	130.52
April 30, 2025	129.78	129.78	129.78	129.78	129.78
April 29, 2025	130.37	130.37	130.37	130.37	130.37
April 28, 2025	129.55	129.55	129.55	129.55	129.55
April 25, 2025	129	129	129	129	129
April 24, 2025	128.76	128.76	128.76	128.76	128.76
April 23, 2025	125.6	125.6	125.6	125.6	125.6
April 22, 2025	123.32	123.32	123.32	123.32	123.32
April 21, 2025	119.91	119.91	119.91	119.91	119.91
April 17, 2025	122.9	122.9	122.9	122.9	122.9
April 16, 2025	121.92	121.92	121.92	121.92	121.92
April 15, 2025	123.37	123.37	123.37	123.37	123.37
April 14, 2025	123.16	123.16	123.16	123.16	123.16
April 11, 2025	121.9	121.9	121.9	121.9	121.9
April 10, 2025	120.1	120.1	120.1	120.1	120.1
April 09, 2025	125.7	125.7	125.7	125.7	125.7
April 08, 2025	114.18	114.18	114.18	114.18	114.18
April 07, 2025	117.04	117.04	117.04	117.04	117.04
April 04, 2025	117.9	117.9	117.9	117.9	117.9
April 03, 2025	124.41	124.41	124.41	124.41	124.41
April 02, 2025	133.75	133.75	133.75	133.75	133.75
April 01, 2025	131.48	131.48	131.48	131.48	131.48
March 31, 2025	130.77	130.77	130.77	130.77	130.77
March 28, 2025	131.25	131.25	131.25	131.25	131.25
March 27, 2025	134.15	134.15	134.15	134.15	134.15
March 26, 2025	135.53	135.53	135.53	135.53	135.53
March 25, 2025	137.41	137.41	137.41	137.41	137.41
March 24, 2025	138.33	138.33	137.87	138.33	138.33
March 21, 2025	134.48	134.48	134.03	134.48	134.48
March 20, 2025	134.76	134.76	134.31	134.76	134.76
March 19, 2025	135.46	135.46	135	135.46	135.46
March 18, 2025	133.17	133.17	133.17	133.17	133.17
March 17, 2025	134.78	134.78	134.78	134.78	134.78
March 14, 2025	132.79	132.79	132.79	132.79	132.79
March 13, 2025	129.15	129.15	129.15	129.15	129.15
March 12, 2025	131.86	131.86	131.86	131.86	131.86
March 11, 2025	131.2	131.2	131.2	131.2	131.2
March 10, 2025	130.88	130.88	130.88	130.88	130.88
March 07, 2025	135.72	135.72	135.72	135.72	135.72
March 06, 2025	135.3	135.3	135.3	135.3	135.3
March 05, 2025	139.03	139.03	139.03	139.03	139.03
March 04, 2025	137.06	137.06	137.06	137.06	137.06
March 03, 2025	138.75	138.75	138.75	138.75	138.75
February 28, 2025	142.52	142.52	142.52	142.52	142.52
February 27, 2025	140.62	140.62	140.62	140.62	140.62
February 26, 2025	142.71	142.71	142.71	142.71	142.71
February 25, 2025	142.21	142.21	142.21	142.21	142.21
February 24, 2025	143.42	143.42	143.42	143.42	143.42
February 21, 2025	144.57	144.57	144.57	144.57	144.57
February 20, 2025	149.14	149.14	149.14	149.14	149.14
February 19, 2025	151.02	151.02	151.02	151.02	151.02
February 18, 2025	152.09	152.09	152.09	152.09	152.09
February 14, 2025	151.42	151.42	151.42	151.42	151.42
February 13, 2025	151.22	151.22	151.22	151.22	151.22
February 12, 2025	149.48	149.48	149.48	149.48	149.48
February 11, 2025	150.28	150.28	150.28	150.28	150.28

Vanguard Extended Market Index Fd Admiral Shs (VEXAX) NASDAQ