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

Date Range:

Date	Open	Close	Adj Close	High	Low
January 15, 2025	145.28	145.28	145.28	145.28	145.28
January 14, 2025	145.28	145.28	145.28	145.28	145.28
January 13, 2025	143.71	143.71	143.71	143.71	143.71
January 10, 2025	143.3	143.3	143.3	143.3	143.3
January 08, 2025	145.75	145.75	145.75	145.75	145.75
January 07, 2025	145.97	145.97	145.97	145.97	145.97
January 06, 2025	147.7	147.7	147.7	147.7	147.7
January 03, 2025	147.07	147.07	147.07	147.07	147.07
January 02, 2025	144.47	144.47	144.47	144.47	144.47
December 31, 2024	144.08	144.08	144.08	144.08	144.08
December 30, 2024	144.33	144.33	144.33	144.33	144.33
December 27, 2024	145.68	145.68	145.68	145.68	145.68
December 26, 2024	147.66	147.66	147.66	147.66	147.66
December 24, 2024	147	147	147	147	147
December 23, 2024	145.59	145.59	145.59	145.59	145.59
December 20, 2024	146.28	146.28	146.28	146.28	146.28
December 19, 2024	144.47	144.47	144.47	144.47	144.47
December 18, 2024	144.89	144.89	144.89	144.89	144.89
December 17, 2024	151.56	151.56	151.56	151.56	151.56
December 16, 2024	153.34	153.34	153.34	153.34	153.34
December 13, 2024	152.41	152.41	152.41	152.41	152.41
December 12, 2024	153.05	153.05	153.05	153.05	153.05
December 11, 2024	154.39	154.39	154.39	154.39	154.39
December 10, 2024	152.98	152.98	152.98	152.98	152.98
December 09, 2024	156.39	156.39	156.39	156.39	156.39
December 06, 2024	156.39	156.39	156.39	156.39	156.39
December 05, 2024	155.41	155.41	155.41	155.41	155.41
December 04, 2024	157.06	157.06	157.06	157.06	157.06
December 03, 2024	155.22	155.22	155.22	155.22	155.22
December 02, 2024	155.47	155.47	155.47	155.47	155.47
November 29, 2024	155.47	155.47	155.47	155.47	155.47
November 27, 2024	155.05	155.05	155.05	155.05	155.05
November 26, 2024	155.26	155.26	155.26	155.26	155.26
November 25, 2024	156.23	156.23	156.23	156.23	156.23
November 22, 2024	154.3	154.3	154.3	154.3	154.3
November 21, 2024	151.71	151.71	151.71	151.71	151.71
November 20, 2024	149.17	149.17	149.17	149.17	149.17
November 19, 2024	148.57	148.57	148.57	148.57	148.57
November 18, 2024	147.17	147.17	147.17	147.17	147.17
November 15, 2024	146.43	146.43	146.43	146.43	146.43
November 14, 2024	148.34	148.34	148.34	148.34	148.34
November 13, 2024	150.06	150.06	150.06	150.06	150.06
November 12, 2024	151.08	151.08	151.08	151.08	151.08
November 11, 2024	152.69	152.69	152.69	152.69	152.69
November 08, 2024	150.29	150.29	150.29	150.29	150.29
November 07, 2024	149.26	149.26	149.26	149.26	149.26
November 06, 2024	148.73	148.73	148.73	148.73	148.73
November 05, 2024	142.04	142.04	142.04	142.04	142.04
November 04, 2024	139.6	139.6	139.6	139.6	139.6
November 01, 2024	139.43	139.43	139.43	139.43	139.43
October 31, 2024	138.88	138.88	138.88	138.88	138.88
October 30, 2024	140.9	140.9	140.9	140.9	140.9
October 29, 2024	140.96	140.96	140.96	140.96	140.96
October 28, 2024	140.83	140.83	140.83	140.83	140.83
October 25, 2024	139.07	139.07	139.07	139.07	139.07
October 24, 2024	139.67	139.67	139.67	139.67	139.67
October 23, 2024	139.08	139.08	139.08	139.08	139.08
October 22, 2024	140.18	140.18	140.18	140.18	140.18
October 21, 2024	140.85	140.85	140.85	140.85	140.85
October 18, 2024	142.47	142.47	142.47	142.47	142.47

Vanguard Extended Market Index Fd Admiral Shs (VEXAX) NASDAQ