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

Date Range:

Date	Open	Close	Adj Close	High	Low
October 11, 2024	140.06	140.06	140.06	140.06	140.06
October 10, 2024	137.66	137.66	137.66	137.66	137.66
October 09, 2024	137.92	137.92	137.92	137.92	137.92
October 08, 2024	137.07	137.07	137.07	137.07	137.07
October 07, 2024	136.71	136.71	136.71	136.71	136.71
October 04, 2024	137.89	137.89	137.89	137.89	137.89
October 03, 2024	135.92	135.92	135.92	135.92	135.92
October 02, 2024	136.49	136.49	136.49	136.49	136.49
October 01, 2024	136.41	136.41	136.41	136.41	136.41
September 30, 2024	138.03	138.03	138.03	138.03	138.03
September 27, 2024	137.88	137.88	137.88	137.88	137.88
September 26, 2024	137.83	137.83	137.83	137.83	137.83
September 25, 2024	136.86	136.86	136.86	136.86	136.86
September 24, 2024	138.13	138.13	138.13	138.13	138.13
September 23, 2024	137.86	137.86	137.86	137.86	137.86
September 20, 2024	137.78	137.78	137.78	137.78	137.78
September 19, 2024	138.77	138.77	138.77	138.77	138.77
September 18, 2024	136.02	136.02	136.02	136.02	136.02
September 17, 2024	135.98	135.98	135.98	135.98	135.98
September 16, 2024	135.28	135.28	135.28	135.28	135.28
September 13, 2024	134.52	134.52	134.52	134.52	134.52
September 12, 2024	132.07	132.07	132.07	132.07	132.07
September 11, 2024	129.89	129.89	129.89	129.89	129.89
September 10, 2024	129.89	129.89	129.89	129.89	129.89
September 09, 2024	129.88	129.88	129.88	129.88	129.88
September 06, 2024	129.08	129.08	129.08	129.08	129.08
September 05, 2024	131.3	131.3	131.3	131.3	131.3
September 04, 2024	131.98	131.98	131.98	131.98	131.98
September 03, 2024	132.39	132.39	132.39	132.39	132.39
August 30, 2024	136.29	136.29	136.29	136.29	136.29
August 29, 2024	135.26	135.26	135.26	135.26	135.26
August 28, 2024	134.45	134.45	134.45	134.45	134.45
August 27, 2024	135.46	135.46	135.46	135.46	135.46
August 26, 2024	135.95	135.95	135.95	135.95	135.95
August 23, 2024	132.9	132.9	132.9	132.9	132.9
August 22, 2024	132.9	132.9	132.9	132.9	132.9
August 21, 2024	134.2	134.2	134.2	134.2	134.2
August 20, 2024	132.39	132.39	132.39	132.39	132.39
August 19, 2024	133.69	133.69	133.69	133.69	133.69
August 16, 2024	132.22	132.22	132.22	132.22	132.22
August 15, 2024	131.91	131.91	131.91	131.91	131.91
August 14, 2024	129.05	129.05	129.05	129.05	129.05
August 13, 2024	129.14	129.14	129.14	129.14	129.14
August 12, 2024	126.89	126.89	126.89	126.89	126.89
August 09, 2024	127.73	127.73	127.73	127.73	127.73
August 08, 2024	127.73	127.73	127.73	127.73	127.73
August 07, 2024	124.4	124.4	124.4	124.4	124.4
August 06, 2024	125.83	125.83	125.83	125.83	125.83
August 05, 2024	124.4	124.4	124.4	124.4	124.4
August 02, 2024	128.17	128.17	128.17	128.17	128.17
August 01, 2024	132.47	132.47	132.47	132.47	132.47
July 31, 2024	135.96	135.96	135.96	135.96	135.96
July 30, 2024	134.98	134.98	134.98	134.98	134.98
July 29, 2024	134.94	134.94	134.94	134.94	134.94
July 26, 2024	135.6	135.6	135.6	135.6	135.6
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

Vanguard Extended Market Index Fund Institutional Shares (VIEIX) NASDAQ