Vanguard Extended Market Index Fund Institutional Shares - VIEIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
March 13, 2025	129.14	129.14	129.14	129.14	129.14
March 12, 2025	131.85	131.85	131.85	131.85	131.85
March 11, 2025	131.19	131.19	131.19	131.19	131.19
March 10, 2025	130.87	130.87	130.87	130.87	130.87
March 07, 2025	135.71	135.71	135.71	135.71	135.71
March 06, 2025	135.29	135.29	135.29	135.29	135.29
March 05, 2025	139.02	139.02	139.02	139.02	139.02
March 04, 2025	137.05	137.05	137.05	137.05	137.05
March 03, 2025	138.74	138.74	138.74	138.74	138.74
February 28, 2025	142.51	142.51	142.51	142.51	142.51
February 27, 2025	140.61	140.61	140.61	140.61	140.61
February 26, 2025	142.7	142.7	142.7	142.7	142.7
February 25, 2025	142.2	142.2	142.2	142.2	142.2
February 24, 2025	143.42	143.42	143.42	143.42	143.42
February 21, 2025	144.56	144.56	144.56	144.56	144.56
February 20, 2025	149.13	149.13	149.13	149.13	149.13
February 19, 2025	151.01	151.01	151.01	151.01	151.01
February 18, 2025	152.08	152.08	152.08	152.08	152.08
February 14, 2025	151.41	151.41	151.41	151.41	151.41
February 13, 2025	151.21	151.21	151.21	151.21	151.21
February 12, 2025	149.48	149.48	149.48	149.48	149.48
February 11, 2025	150.27	150.27	150.27	150.27	150.27
February 10, 2025	151.44	151.44	151.44	151.44	151.44
February 07, 2025	150.86	150.86	150.86	150.86	150.86
February 06, 2025	152.21	152.21	152.21	152.21	152.21
February 05, 2025	152.42	152.42	152.42	152.42	152.42
February 04, 2025	150.94	150.94	150.94	150.94	150.94
February 03, 2025	149.67	149.67	149.67	149.67	149.67
January 31, 2025	151.25	151.25	151.25	151.25	151.25
January 30, 2025	152.26	152.26	152.26	152.26	152.26
January 29, 2025	150.6	150.6	150.6	150.6	150.6
January 28, 2025	150.98	150.98	150.98	150.98	150.98
January 27, 2025	149.79	149.79	149.79	149.79	149.79
January 24, 2025	152.22	152.22	152.22	152.22	152.22
January 23, 2025	152.48	152.48	152.48	152.48	152.48
January 22, 2025	151.94	151.94	151.94	151.94	151.94
January 21, 2025	152.33	152.33	152.33	152.33	152.33
January 17, 2025	149.82	149.82	149.82	149.82	149.82
January 16, 2025	148.82	148.82	148.82	148.82	148.82
January 15, 2025	147.89	147.89	147.89	147.89	147.89
January 14, 2025	145.27	145.27	145.27	145.27	145.27
January 13, 2025	143.7	143.7	143.7	143.7	143.7
January 10, 2025	145.74	145.74	145.74	145.74	145.74
January 08, 2025	145.74	145.74	145.74	145.74	145.74
January 07, 2025	145.96	145.96	145.96	145.96	145.96
January 06, 2025	147.69	147.69	147.69	147.69	147.69
January 03, 2025	147.06	147.06	147.06	147.06	147.06
January 02, 2025	144.46	144.46	144.46	144.46	144.46
December 31, 2024	144.07	144.07	144.07	144.07	144.07
December 30, 2024	144.32	144.32	144.32	144.32	144.32
December 27, 2024	145.67	145.67	145.67	145.67	145.67
December 26, 2024	147.65	147.65	147.65	147.65	147.65
December 24, 2024	146.99	146.99	146.99	146.99	146.99
December 23, 2024	145.58	145.58	145.58	145.58	145.58
December 20, 2024	146.27	146.27	145.83	146.27	146.27
December 19, 2024	144.47	144.47	144.03	144.47	144.47
December 18, 2024	144.88	144.88	144.44	144.88	144.88
December 17, 2024	151.55	151.55	151.09	151.55	151.55
December 16, 2024	153.33	153.33	152.87	153.33	153.33
December 13, 2024	152.4	152.4	151.94	152.4	152.4

Vanguard Extended Market Index Fund Institutional Shares (VIEIX) NASDAQ