Vanguard Extended Market Index Fund Institutional Shares (VIEIX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
VIEIX Historical Return
If you invested $1000 in Vanguard Extended Market Index Fund Institutional Shares (VIEIX) 10 years ago, it would be worth $3,149.11 as of June 18, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,376.85, while $1000 invested 1 year ago would be worth $1,282.72. This corresponds to total returns of 214.91%, 37.68%, 28.27%, respectively, with annualized returns of 12.16%, 6.6%, 28.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
VIEIX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 17, 2026 | 181.54 | 181.54 | 181.54 | 181.54 | 181.54 | 0 |
| June 16, 2026 | 183.15 | 183.15 | 183.15 | 183.15 | 183.15 | 0 |
| June 15, 2026 | 180.92 | 180.92 | 180.92 | 180.92 | 180.92 | 0 |
| June 12, 2026 | 180.02 | 180.02 | 180.02 | 180.02 | 180.02 | 0 |
| June 11, 2026 | 174.84 | 174.84 | 174.84 | 174.84 | 174.84 | 0 |
| June 10, 2026 | 174.84 | 174.84 | 174.84 | 174.84 | 174.84 | 0 |
| June 09, 2026 | 177.68 | 177.68 | 177.68 | 177.68 | 177.68 | 0 |
| June 08, 2026 | 175.91 | 175.91 | 175.91 | 175.91 | 175.91 | 0 |
| June 05, 2026 | 181.92 | 181.92 | 181.92 | 181.92 | 181.92 | 0 |
| June 04, 2026 | 181.92 | 181.92 | 181.92 | 181.92 | 181.92 | 0 |
| June 03, 2026 | 179.88 | 179.88 | 179.88 | 179.88 | 179.88 | 0 |
| June 02, 2026 | 179.78 | 179.78 | 179.78 | 179.78 | 179.78 | 0 |
| June 01, 2026 | 179.3 | 179.3 | 179.3 | 179.3 | 179.3 | 0 |
| May 29, 2026 | 179.09 | 179.09 | 179.09 | 179.09 | 179.09 | 0 |
| May 28, 2026 | 179.09 | 179.09 | 179.09 | 179.09 | 179.09 | 0 |
| May 27, 2026 | 177.39 | 177.39 | 177.39 | 177.39 | 177.39 | 0 |
| May 26, 2026 | 175.19 | 175.19 | 175.19 | 175.19 | 175.19 | 0 |
| May 22, 2026 | 173.5 | 173.5 | 173.5 | 173.5 | 173.5 | 0 |
| May 21, 2026 | 173.5 | 173.5 | 173.5 | 173.5 | 173.5 | 0 |
| May 20, 2026 | 172.45 | 172.45 | 172.45 | 172.45 | 172.45 | 0 |
| May 19, 2026 | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | 0 |
| May 18, 2026 | 170.42 | 170.42 | 170.42 | 170.42 | 170.42 | 0 |
| May 15, 2026 | 170.42 | 170.42 | 170.42 | 170.42 | 170.42 | 0 |
| May 14, 2026 | 173.79 | 173.79 | 173.79 | 173.79 | 173.79 | 0 |
| May 13, 2026 | 172.56 | 172.56 | 172.56 | 172.56 | 172.56 | 0 |
| May 12, 2026 | 172.47 | 172.47 | 172.47 | 172.47 | 172.47 | 0 |
| May 11, 2026 | 174.09 | 174.09 | 174.09 | 174.09 | 174.09 | 0 |
| May 08, 2026 | 174.13 | 174.13 | 174.13 | 174.13 | 174.13 | 0 |
| May 07, 2026 | 176.2 | 176.2 | 176.2 | 176.2 | 176.2 | 0 |
| May 06, 2026 | 176.2 | 176.2 | 176.2 | 176.2 | 176.2 | 0 |
| May 05, 2026 | 173.91 | 173.91 | 173.91 | 173.91 | 173.91 | 0 |
| May 04, 2026 | 172.33 | 172.33 | 172.33 | 172.33 | 172.33 | 0 |
| May 01, 2026 | 171.63 | 171.63 | 171.63 | 171.63 | 171.63 | 0 |
| April 30, 2026 | 171.63 | 171.63 | 171.63 | 171.63 | 171.63 | 0 |
| April 29, 2026 | 169.44 | 169.44 | 169.44 | 169.44 | 169.44 | 0 |
| April 28, 2026 | 171.3 | 171.3 | 171.3 | 171.3 | 171.3 | 0 |
| April 27, 2026 | 171.21 | 171.21 | 171.21 | 171.21 | 171.21 | 0 |
| April 24, 2026 | 171.21 | 171.21 | 171.21 | 171.21 | 171.21 | 0 |
| April 23, 2026 | 172.02 | 172.02 | 172.02 | 172.02 | 172.02 | 0 |
| April 22, 2026 | 172.02 | 172.02 | 172.02 | 172.02 | 172.02 | 0 |
| April 21, 2026 | 171.34 | 171.34 | 171.34 | 171.34 | 171.34 | 0 |
| April 20, 2026 | 171.44 | 171.44 | 171.44 | 171.44 | 171.44 | 0 |
| April 17, 2026 | 171.44 | 171.44 | 171.44 | 171.44 | 171.44 | 0 |
| April 16, 2026 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | 0 |
| April 15, 2026 | 167.68 | 167.68 | 167.68 | 167.68 | 167.68 | 0 |
| April 14, 2026 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | 0 |
| April 13, 2026 | 162.3 | 162.3 | 162.3 | 162.3 | 162.3 | 0 |
| April 10, 2026 | 162.93 | 162.93 | 162.93 | 162.93 | 162.93 | 0 |
| April 09, 2026 | 162.84 | 162.84 | 162.84 | 162.84 | 162.84 | 0 |
| April 08, 2026 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | 0 |
| April 07, 2026 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | 0 |
| April 06, 2026 | 157.96 | 157.96 | 158.74 | 157.96 | 157.96 | 0 |
| April 02, 2026 | 157.14 | 157.14 | 157.96 | 157.14 | 157.14 | 0 |
| April 01, 2026 | 156.11 | 156.11 | 157.14 | 156.11 | 156.11 | 0 |
| March 31, 2026 | 150.93 | 150.93 | 156.11 | 150.93 | 150.93 | 0 |
| March 30, 2026 | 150.93 | 150.93 | 150.93 | 150.93 | 150.93 | 0 |
| March 27, 2026 | 155.59 | 155.59 | 152.51 | 155.59 | 155.59 | 0 |
| March 26, 2026 | 158.05 | 158.05 | 155.59 | 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 | 156.26 | 156.6 | 156.6 | 0 |
AD
