Vanguard Extended Market Index Fund Institutional Shares (VIEIX) NASDAQ

152.51

-3.08(-1.98%)

Updated at March 27 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 27, 2026	155.59	155.59	155.59	155.59	155.59	0
March 26, 2026	158.05	158.05	158.05	158.05	158.05	0
March 25, 2026	158.05	158.05	158.05	158.05	158.05	0
March 24, 2026	156.6	156.6	156.6	156.6	156.6	0
March 23, 2026	153.45	153.45	153.45	153.45	153.45	0
March 20, 2026	156.94	156.94	156.94	156.94	156.94	0
March 19, 2026	156.94	156.94	156.94	156.94	156.94	0
March 18, 2026	156.37	156.37	156.37	156.37	156.37	0
March 17, 2026	157.01	157.01	157.01	157.01	157.01	0
March 16, 2026	155.42	155.42	155.42	155.42	155.42	0
March 13, 2026	155.82	155.82	155.82	155.82	155.82	0
March 12, 2026	159.3	159.3	159.3	159.3	159.3	0
March 11, 2026	159.53	159.53	159.53	159.53	159.53	0
March 10, 2026	159.53	159.53	159.53	159.53	159.53	0
March 09, 2026	160.29	160.29	160.29	160.29	160.29	0
March 06, 2026	158.65	158.65	158.65	158.65	158.65	0
March 05, 2026	161.72	161.72	161.72	161.72	161.72	0
March 04, 2026	163.89	163.89	163.89	163.89	163.89	0
March 03, 2026	162.62	162.62	162.62	162.62	162.62	0
March 02, 2026	165.47	165.47	165.47	165.47	165.47	0
February 27, 2026	164.13	164.13	164.13	164.13	164.13	0
February 26, 2026	166.29	166.29	166.29	166.29	166.29	0
February 25, 2026	165.19	165.19	165.19	165.19	165.19	0
February 24, 2026	164.22	164.22	164.22	164.22	164.22	0
February 23, 2026	162.13	162.13	162.13	162.13	162.13	0
February 20, 2026	165.37	165.37	0	165.37	165.37	0
February 19, 2026	165.44	165.44	0	165.44	165.44	0
February 18, 2026	165.2	165.2	0	165.2	165.2	0
February 17, 2026	164.06	164.06	0	164.06	164.06	0
February 13, 2026	164.01	164.01	0	164.01	164.01	0
February 12, 2026	162.32	162.32	0	162.32	162.32	0
February 11, 2026	165.55	165.55	0	165.55	165.55	0
February 10, 2026	166.39	166.39	0	166.39	166.39	0
February 09, 2026	166.55	166.55	0	166.55	166.55	0
February 06, 2026	165.43	165.43	0	165.43	165.43	0
February 05, 2026	159.72	159.72	0	159.72	159.72	0
February 04, 2026	162.49	162.49	0	162.49	162.49	0
February 03, 2026	163.11	163.11	0	163.11	163.11	0
February 02, 2026	163.43	163.43	0	163.43	163.43	0
January 30, 2026	162.4	162.4	0	162.4	162.4	0
January 29, 2026	164.97	164.97	0	164.97	164.97	0
January 28, 2026	165.78	165.78	0	165.78	165.78	0
January 27, 2026	166.55	166.55	0	166.55	166.55	0
January 26, 2026	166.25	166.25	0	166.25	166.25	0
January 23, 2026	166.56	166.56	0	166.56	166.56	0
January 22, 2026	168.71	168.71	0	168.71	168.71	0
January 21, 2026	167.68	167.68	0	167.68	167.68	0
January 20, 2026	165.17	165.17	0	165.17	165.17	0
January 16, 2026	167.83	167.83	0	167.83	167.83	0
January 15, 2026	167.84	167.84	0	167.84	167.84	0
January 14, 2026	166.58	166.58	0	166.58	166.58	0
January 13, 2026	166.31	166.31	0	166.31	166.31	0
January 12, 2026	166.36	166.36	0	166.36	166.36	0
January 09, 2026	165.98	165.98	0	165.98	165.98	0
January 08, 2026	164.85	164.85	0	164.85	164.85	0
January 07, 2026	164.39	164.39	0	164.39	164.39	0
January 06, 2026	165.09	165.09	0	165.09	165.09	0
January 05, 2026	162.95	162.95	0	162.95	162.95	0
January 02, 2026	160.59	160.59	0	160.59	160.59	0
December 31, 2025	158.61	158.61	0	158.61	158.61	0