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

Date Range:

Date	Open	Close	Adj Close	High	Low
July 25, 2024	132.08	132.08	132.08	132.08	132.08
July 24, 2024	132.08	132.08	132.08	132.08	132.08
July 23, 2024	135.48	135.48	135.48	135.48	135.48
July 22, 2024	134.83	134.83	134.83	134.83	134.83
July 19, 2024	132.99	132.99	132.99	132.99	132.99
July 18, 2024	133.45	133.45	133.45	133.45	133.45
July 17, 2024	135.44	135.44	135.44	135.44	135.44
July 16, 2024	137.68	137.68	137.68	137.68	137.68
July 15, 2024	134.16	134.16	134.16	134.16	134.16
July 12, 2024	132.61	132.61	132.61	132.61	132.61
July 11, 2024	131.28	131.28	131.28	131.28	131.28
July 10, 2024	128.28	128.28	128.28	128.28	128.28
July 09, 2024	127.17	127.17	127.17	127.17	127.17
July 08, 2024	127.89	127.89	127.89	127.89	127.89
July 05, 2024	127.45	127.45	127.45	127.45	127.45
July 03, 2024	127.89	127.89	127.89	127.89	127.89
July 02, 2024	127.56	127.56	127.56	127.56	127.56
July 01, 2024	127.24	127.24	127.24	127.24	127.24
June 28, 2024	128.04	128.04	128.04	128.04	128.04
June 27, 2024	127.92	127.92	127.92	127.92	127.92
June 26, 2024	127.01	127.01	127.01	127.01	127.01
June 25, 2024	127.18	127.18	127.18	127.18	127.18
June 24, 2024	127.77	127.77	127.77	127.77	127.77
June 21, 2024	127.27	127.27	127.27	127.27	127.27
June 20, 2024	126.96	126.96	126.96	126.96	126.96
June 18, 2024	127.38	127.38	127.38	127.38	127.38
June 17, 2024	127.18	127.18	127.18	127.18	127.18
June 14, 2024	126.28	126.28	126.28	126.28	126.28
June 13, 2024	127.76	127.76	127.76	127.76	127.76
June 12, 2024	128.99	128.99	128.99	128.99	128.99
June 11, 2024	127.13	127.13	127.13	127.13	127.13
June 10, 2024	127.42	127.42	127.42	127.42	127.42
June 07, 2024	126.75	126.75	126.75	126.75	126.75
June 06, 2024	127.89	127.89	127.89	127.89	127.89
June 05, 2024	128.43	128.43	128.43	128.43	128.43
June 04, 2024	126.59	126.59	126.59	126.59	126.59
June 03, 2024	127.95	127.95	127.95	127.95	127.95
May 31, 2024	128.59	128.59	128.59	128.59	128.59
May 30, 2024	128.24	128.24	128.24	128.24	128.24
May 29, 2024	127.82	127.82	127.82	127.82	127.82
May 28, 2024	129.28	129.28	129.28	129.28	129.28
May 24, 2024	129.88	129.88	129.88	129.88	129.88
May 23, 2024	128.77	128.77	128.77	128.77	128.77
May 22, 2024	130.7	130.7	130.7	130.7	130.7
May 21, 2024	131.55	131.55	131.55	131.55	131.55
May 20, 2024	131.98	131.98	131.98	131.98	131.98
May 17, 2024	131.58	131.58	131.58	131.58	131.58
May 16, 2024	131.46	131.46	131.46	131.46	131.46
May 15, 2024	132.35	132.35	132.35	132.35	132.35
May 14, 2024	130.87	130.87	130.87	130.87	130.87
May 13, 2024	129.54	129.54	129.54	129.54	129.54
May 10, 2024	129.48	129.48	129.48	129.48	129.48
May 09, 2024	129.91	129.91	129.91	129.91	129.91
May 08, 2024	128.81	128.81	128.81	128.81	128.81
May 07, 2024	129.36	129.36	129.36	129.36	129.36
May 06, 2024	129.66	129.66	129.66	129.66	129.66
May 03, 2024	127.82	127.82	127.82	127.82	127.82
May 02, 2024	126.8	126.8	126.8	126.8	126.8
May 01, 2024	124.86	124.86	124.86	124.86	124.86
April 30, 2024	124.41	124.41	124.41	124.41	124.41

Vanguard Extended Market Index Fund Institutional Shares (VIEIX) NASDAQ