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

Date Range:

Date	Open	Close	Adj Close	High	Low
September 26, 2025	158.73	158.73	158.73	158.73	158.73
September 25, 2025	157.3	157.3	157.3	157.3	157.3
September 24, 2025	158.75	158.75	158.75	158.75	158.75
September 23, 2025	160.62	160.62	160.62	160.62	160.62
September 22, 2025	161.39	161.39	161.39	161.39	161.39
September 19, 2025	161.62	161.62	161.62	161.62	161.62
September 18, 2025	161.62	161.62	161.62	161.62	161.62
September 17, 2025	158.74	158.74	158.74	158.74	158.74
September 16, 2025	158.73	158.73	158.73	158.73	158.73
September 15, 2025	158.86	158.86	158.86	158.86	158.86
September 12, 2025	158.48	158.48	158.48	158.48	158.48
September 11, 2025	159.99	159.99	159.99	159.99	159.99
September 10, 2025	157.52	157.52	157.52	157.52	157.52
September 09, 2025	157.73	157.73	157.73	157.73	157.73
September 08, 2025	158.33	158.33	158.33	158.33	158.33
September 05, 2025	157.61	157.61	157.61	157.61	157.61
September 04, 2025	156.77	156.77	156.77	156.77	156.77
September 03, 2025	155.02	155.02	155.02	155.02	155.02
September 02, 2025	155.36	155.36	155.36	155.36	155.36
August 29, 2025	156.11	156.11	156.11	156.11	156.11
August 28, 2025	157.19	157.19	157.19	157.19	157.19
August 27, 2025	156.19	156.19	156.19	156.19	156.19
August 26, 2025	155.33	155.33	155.33	155.33	155.33
August 25, 2025	154.34	154.34	154.34	154.34	154.34
August 22, 2025	155.49	155.49	155.49	155.49	155.49
August 21, 2025	150.84	150.84	150.84	150.84	150.84
August 20, 2025	150.78	150.78	150.78	150.78	150.78
August 19, 2025	151.25	151.25	151.25	151.25	151.25
August 18, 2025	151.99	151.99	151.99	151.99	151.99
August 15, 2025	151.99	151.99	151.99	151.99	151.99
August 14, 2025	152.43	152.43	152.43	152.43	152.43
August 13, 2025	154.24	154.24	154.24	154.24	154.24
August 12, 2025	152.07	152.07	152.07	152.07	152.07
August 11, 2025	148.71	148.71	148.71	148.71	148.71
August 08, 2025	149.15	149.15	149.15	149.15	149.15
August 07, 2025	149.48	149.48	149.48	149.48	149.48
August 06, 2025	149.6	149.6	149.6	149.6	149.6
August 05, 2025	149.56	149.56	149.56	149.56	149.56
August 04, 2025	149.73	149.73	149.73	149.73	149.73
August 01, 2025	146.91	146.91	146.91	146.91	146.91
July 31, 2025	149.99	149.99	149.99	149.99	149.99
July 30, 2025	150.74	150.74	150.74	150.74	150.74
July 29, 2025	151.06	151.06	151.06	151.06	151.06
July 28, 2025	151.87	151.87	151.87	151.87	151.87
July 25, 2025	152.06	152.06	152.06	152.06	152.06
July 24, 2025	151.04	151.04	151.04	151.04	151.04
July 23, 2025	152.32	152.32	152.32	152.32	152.32
July 22, 2025	150.75	150.75	150.75	150.75	150.75
July 21, 2025	149.67	149.67	149.67	149.67	149.67
July 18, 2025	150.59	150.59	150.59	150.59	150.59
July 17, 2025	150.58	150.58	150.58	150.58	150.58
July 16, 2025	148.85	148.85	148.85	148.85	148.85
July 15, 2025	147.59	147.59	147.59	147.59	147.59
July 14, 2025	149.85	149.85	149.85	149.85	149.85
July 11, 2025	148.66	148.66	148.66	148.66	148.66
July 10, 2025	150.26	150.26	150.26	150.26	150.26
July 09, 2025	149.93	149.93	149.93	149.93	149.93
July 08, 2025	148.66	148.66	148.66	148.66	148.66
July 07, 2025	148.27	148.27	148.27	148.27	148.27
July 03, 2025	149.83	149.83	149.83	149.83	149.83

Vanguard Extended Market Index Fd Admiral Shs (VEXAX) NASDAQ