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

Date Range:

Date	Open	Close	Adj Close	High	Low
February 20, 2026	165.38	165.38	165.38	165.38	165.38
February 19, 2026	165.45	165.45	165.45	165.45	165.45
February 18, 2026	165.21	165.21	165.21	165.21	165.21
February 17, 2026	164.07	164.07	164.07	164.07	164.07
February 13, 2026	164.02	164.02	164.02	164.02	164.02
February 12, 2026	162.33	162.33	162.33	162.33	162.33
February 11, 2026	165.56	165.56	165.56	165.56	165.56
February 10, 2026	166.41	166.41	166.41	166.41	166.41
February 09, 2026	166.56	166.56	166.56	166.56	166.56
February 06, 2026	165.44	165.44	165.44	165.44	165.44
February 05, 2026	159.73	159.73	159.73	159.73	159.73
February 04, 2026	162.5	162.5	162.5	162.5	162.5
February 03, 2026	163.12	163.12	163.12	163.12	163.12
February 02, 2026	163.44	163.44	163.44	163.44	163.44
January 30, 2026	162.41	162.41	162.41	162.41	162.41
January 29, 2026	164.98	164.98	164.98	164.98	164.98
January 28, 2026	165.79	165.79	165.79	165.79	165.79
January 27, 2026	166.57	166.57	166.57	166.57	166.57
January 26, 2026	166.26	166.26	166.26	166.26	166.26
January 23, 2026	166.57	166.57	166.57	166.57	166.57
January 22, 2026	168.72	168.72	168.72	168.72	168.72
January 21, 2026	167.69	167.69	167.69	167.69	167.69
January 20, 2026	165.18	165.18	165.18	165.18	165.18
January 16, 2026	167.84	167.84	167.84	167.84	167.84
January 15, 2026	167.85	167.85	167.85	167.85	167.85
January 14, 2026	166.59	166.59	166.59	166.59	166.59
January 13, 2026	166.32	166.32	166.32	166.32	166.32
January 12, 2026	166.37	166.37	166.37	166.37	166.37
January 09, 2026	165.99	165.99	165.99	165.99	165.99
January 08, 2026	164.86	164.86	164.86	164.86	164.86
January 07, 2026	164.41	164.41	164.41	164.41	164.41
January 06, 2026	165.1	165.1	165.1	165.1	165.1
January 05, 2026	162.96	162.96	162.96	162.96	162.96
January 02, 2026	160.6	160.6	160.6	160.6	160.6
December 31, 2025	158.62	158.62	158.62	158.62	158.62
December 30, 2025	160.13	160.13	160.13	160.13	160.13
December 29, 2025	160.87	160.87	160.87	160.87	160.87
December 26, 2025	161.84	161.84	161.84	161.84	161.84
December 24, 2025	162.25	162.25	162.25	162.25	162.25
December 23, 2025	161.91	161.91	161.91	161.91	161.91
December 22, 2025	162.85	162.85	162.85	162.85	162.85
December 19, 2025	161.49	161.49	161.49	161.49	161.49
December 18, 2025	159.82	159.82	159.82	159.82	159.82
December 17, 2025	158.74	158.74	158.74	158.74	158.74
December 16, 2025	160.27	160.27	160.27	160.27	160.27
December 15, 2025	160.78	160.78	160.78	160.78	160.78
December 12, 2025	162.18	162.18	162.18	162.18	162.18
December 11, 2025	163.41	163.41	163.41	163.41	163.41
December 10, 2025	163.41	163.41	163.41	163.41	163.41
December 09, 2025	161.22	161.22	161.22	161.22	161.22
December 08, 2025	161.33	161.33	161.33	161.33	161.33
December 05, 2025	161.59	161.59	161.59	161.59	161.59
December 04, 2025	161.71	161.71	161.71	161.71	161.71
December 03, 2025	160.89	160.89	160.89	160.89	160.89
December 02, 2025	158.69	158.69	158.69	158.69	158.69
December 01, 2025	158.7	158.7	158.7	158.7	158.7
November 28, 2025	159.94	159.94	159.94	159.94	159.94
November 26, 2025	158.74	158.74	158.74	158.74	158.74
November 25, 2025	157.59	157.59	157.59	157.59	157.59
November 24, 2025	154.55	154.55	154.55	154.55	154.55

Vanguard Extended Market Index Fd Admiral Shs (VEXAX) NASDAQ