Vanguard Extended Market Index Fund Admiral Shares (VEXAX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VEXAX Historical Return
If you invested $1000 in Vanguard Extended Market Index Fd Admiral Shs (VEXAX) 10 years ago, it would be worth $3,024.15 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,343.29, while $1000 invested 1 year ago would be worth $1,206.69. This corresponds to total returns of 202.42%, 34.33%, 20.67%, respectively, with annualized returns of 11.7%, 6.08%, 20.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VEXAX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 179.06 | 179.06 | 179.06 | 179.06 | 179.06 | 0 |
| July 30, 2026 | 179.79 | 179.79 | 179.79 | 179.79 | 179.79 | 0 |
| July 29, 2026 | 180.23 | 180.23 | 180.23 | 180.23 | 180.23 | 0 |
| July 28, 2026 | 180.23 | 180.23 | 180.23 | 180.23 | 180.23 | 0 |
| July 27, 2026 | 179.06 | 179.06 | 179.06 | 179.06 | 179.06 | 0 |
| July 23, 2026 | 179.57 | 179.57 | 179.57 | 179.57 | 179.57 | 0 |
| July 22, 2026 | 181.65 | 181.65 | 181.65 | 181.65 | 181.65 | 0 |
| July 21, 2026 | 179.36 | 179.36 | 179.36 | 179.36 | 179.36 | 0 |
| July 20, 2026 | 180.72 | 180.72 | 180.72 | 180.72 | 180.72 | 0 |
| July 17, 2026 | 180.72 | 180.72 | 180.72 | 180.72 | 180.72 | 0 |
| July 16, 2026 | 181.67 | 181.67 | 181.67 | 181.67 | 181.67 | 0 |
| July 15, 2026 | 182.32 | 182.32 | 182.32 | 182.32 | 182.32 | 0 |
| July 14, 2026 | 182.32 | 182.32 | 182.32 | 182.32 | 182.32 | 0 |
| July 13, 2026 | 183.06 | 183.06 | 183.06 | 183.06 | 183.06 | 0 |
| July 10, 2026 | 183.06 | 183.06 | 183.06 | 183.06 | 183.06 | 0 |
| July 09, 2026 | 181.65 | 181.65 | 181.65 | 181.65 | 181.65 | 0 |
| July 08, 2026 | 181.65 | 181.65 | 181.65 | 181.65 | 181.65 | 0 |
| July 07, 2026 | 185.69 | 185.69 | 185.69 | 185.69 | 185.69 | 0 |
| July 06, 2026 | 184.64 | 184.64 | 184.64 | 184.64 | 184.64 | 0 |
| July 02, 2026 | 185.67 | 185.67 | 185.67 | 185.67 | 185.67 | 0 |
| July 01, 2026 | 186.78 | 186.78 | 186.78 | 186.78 | 186.78 | 0 |
| June 30, 2026 | 185.32 | 185.32 | 185.32 | 185.32 | 185.32 | 0 |
| June 29, 2026 | 183.47 | 183.47 | 183.47 | 183.47 | 183.47 | 0 |
| June 26, 2026 | 182.4 | 182.4 | 182.4 | 182.4 | 182.4 | 0 |
| June 25, 2026 | 182.4 | 182.4 | 182.4 | 182.4 | 182.4 | 0 |
| June 24, 2026 | 181.22 | 181.22 | 181.22 | 181.22 | 181.22 | 0 |
| June 23, 2026 | 182.72 | 182.72 | 182.72 | 182.72 | 182.72 | 0 |
| June 22, 2026 | 182.94 | 182.94 | 182.94 | 182.94 | 182.94 | 0 |
| June 18, 2026 | 179.95 | 179.95 | 179.95 | 179.95 | 179.95 | 0 |
| June 17, 2026 | 181.55 | 181.55 | 181.55 | 181.55 | 181.55 | 0 |
| June 16, 2026 | 183.16 | 183.16 | 183.16 | 183.16 | 183.16 | 0 |
| June 15, 2026 | 180.93 | 180.93 | 180.93 | 180.93 | 180.93 | 0 |
| June 12, 2026 | 180.03 | 180.03 | 180.03 | 180.03 | 180.03 | 0 |
| June 11, 2026 | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | 0 |
| June 10, 2026 | 174.85 | 174.85 | 174.85 | 174.85 | 174.85 | 0 |
| June 09, 2026 | 177.69 | 177.69 | 177.69 | 177.69 | 177.69 | 0 |
| June 08, 2026 | 175.92 | 175.92 | 175.92 | 175.92 | 175.92 | 0 |
| June 05, 2026 | 181.93 | 181.93 | 181.93 | 181.93 | 181.93 | 0 |
| June 04, 2026 | 181.93 | 181.93 | 181.93 | 181.93 | 181.93 | 0 |
| June 03, 2026 | 179.89 | 179.89 | 179.89 | 179.89 | 179.89 | 0 |
| June 02, 2026 | 179.79 | 179.79 | 179.79 | 179.79 | 179.79 | 0 |
| June 01, 2026 | 179.31 | 179.31 | 179.31 | 179.31 | 179.31 | 0 |
| May 29, 2026 | 179.1 | 179.1 | 179.1 | 179.1 | 179.1 | 0 |
| May 28, 2026 | 179.1 | 179.1 | 179.1 | 179.1 | 179.1 | 0 |
| May 27, 2026 | 177.4 | 177.4 | 177.4 | 177.4 | 177.4 | 0 |
| May 26, 2026 | 175.2 | 175.2 | 175.2 | 175.2 | 175.2 | 0 |
| May 22, 2026 | 173.51 | 173.51 | 173.51 | 173.51 | 173.51 | 0 |
| May 21, 2026 | 173.51 | 173.51 | 173.51 | 173.51 | 173.51 | 0 |
| May 20, 2026 | 172.46 | 172.46 | 172.46 | 172.46 | 172.46 | 0 |
| May 19, 2026 | 168.66 | 168.66 | 168.66 | 168.66 | 168.66 | 0 |
| May 18, 2026 | 170.43 | 170.43 | 170.43 | 170.43 | 170.43 | 0 |
| May 15, 2026 | 170.43 | 170.43 | 170.43 | 170.43 | 170.43 | 0 |
| May 14, 2026 | 173.8 | 173.8 | 173.8 | 173.8 | 173.8 | 0 |
| May 13, 2026 | 172.57 | 172.57 | 172.57 | 172.57 | 172.57 | 0 |
| May 12, 2026 | 172.48 | 172.48 | 172.48 | 172.48 | 172.48 | 0 |
| May 11, 2026 | 174.1 | 174.1 | 174.1 | 174.1 | 174.1 | 0 |
| May 08, 2026 | 174.14 | 174.14 | 174.14 | 174.14 | 174.14 | 0 |
| May 07, 2026 | 176.21 | 176.21 | 176.21 | 176.21 | 176.21 | 0 |
| May 06, 2026 | 176.21 | 176.21 | 176.21 | 176.21 | 176.21 | 0 |
| May 05, 2026 | 173.92 | 173.92 | 173.92 | 173.92 | 173.92 | 0 |
AD
