Vanguard Extended Market Index Fund (VEMPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 315.60 | 315.60 | 315.60 | 315.60 | 315.60 | - |
| 02 July 2024 | 314.78 | 314.78 | 314.78 | 314.78 | 314.78 | - |
| 01 July 2024 | 314.01 | 314.01 | 314.01 | 314.01 | 314.01 | - |
| 28 June 2024 | 315.98 | 315.98 | 315.98 | 315.98 | 315.98 | - |
| 27 June 2024 | 315.69 | 315.69 | 315.69 | 315.69 | 315.69 | - |
| 26 June 2024 | 313.44 | 313.44 | 313.44 | 313.44 | 313.44 | - |
| 25 June 2024 | 313.86 | 313.86 | 313.86 | 313.86 | 313.86 | - |
| 24 June 2024 | 315.33 | 315.33 | 315.33 | 315.33 | 315.33 | - |
| 21 June 2024 | 314.10 | 314.10 | 314.10 | 314.10 | 314.10 | - |
| 20 June 2024 | 313.33 | 313.33 | 313.33 | 313.33 | 313.33 | - |
| 18 June 2024 | 314.35 | 314.35 | 314.35 | 314.35 | 314.35 | - |
| 17 June 2024 | 313.87 | 313.87 | 313.87 | 313.87 | 313.87 | - |
| 14 June 2024 | 311.65 | 311.65 | 311.65 | 311.65 | 311.65 | - |
| 13 June 2024 | 315.30 | 315.30 | 315.30 | 315.30 | 315.30 | - |
| 12 June 2024 | 318.32 | 318.32 | 318.32 | 318.32 | 318.32 | - |
| 11 June 2024 | 313.74 | 313.74 | 313.74 | 313.74 | 313.74 | - |
| 10 June 2024 | 314.45 | 314.45 | 314.45 | 314.45 | 314.45 | - |
| 07 June 2024 | 312.80 | 312.80 | 312.80 | 312.80 | 312.80 | - |
| 06 June 2024 | 315.62 | 315.62 | 315.62 | 315.62 | 315.62 | - |
| 05 June 2024 | 316.96 | 316.96 | 316.96 | 316.96 | 316.96 | - |
| 04 June 2024 | 312.41 | 312.41 | 312.41 | 312.41 | 312.41 | - |
| 03 June 2024 | 315.75 | 315.75 | 315.75 | 315.75 | 315.75 | - |
| 31 May 2024 | 317.34 | 317.34 | 317.34 | 317.34 | 317.34 | - |
| 30 May 2024 | 316.47 | 316.47 | 316.47 | 316.47 | 316.47 | - |
| 29 May 2024 | 315.43 | 315.43 | 315.43 | 315.43 | 315.43 | - |
| 28 May 2024 | 319.05 | 319.05 | 319.05 | 319.05 | 319.05 | - |
| 24 May 2024 | 320.52 | 320.52 | 320.52 | 320.52 | 320.52 | - |
| 23 May 2024 | 317.78 | 317.78 | 317.78 | 317.78 | 317.78 | - |
| 22 May 2024 | 322.56 | 322.56 | 322.56 | 322.56 | 322.56 | - |
| 21 May 2024 | 324.65 | 324.65 | 324.65 | 324.65 | 324.65 | - |
| 20 May 2024 | 325.71 | 325.71 | 325.71 | 325.71 | 325.71 | - |
| 17 May 2024 | 324.71 | 324.71 | 324.71 | 324.71 | 324.71 | - |
| 16 May 2024 | 324.43 | 324.43 | 324.43 | 324.43 | 324.43 | - |
| 15 May 2024 | 326.61 | 326.61 | 326.61 | 326.61 | 326.61 | - |
| 14 May 2024 | 322.97 | 322.97 | 322.97 | 322.97 | 322.97 | - |
| 13 May 2024 | 319.69 | 319.69 | 319.69 | 319.69 | 319.69 | - |
| 10 May 2024 | 319.54 | 319.54 | 319.54 | 319.54 | 319.54 | - |
| 09 May 2024 | 320.59 | 320.59 | 320.59 | 320.59 | 320.59 | - |
| 08 May 2024 | 317.88 | 317.88 | 317.88 | 317.88 | 317.88 | - |
| 07 May 2024 | 319.25 | 319.25 | 319.25 | 319.25 | 319.25 | - |
| 06 May 2024 | 319.97 | 319.97 | 319.97 | 319.97 | 319.97 | - |
| 03 May 2024 | 315.43 | 315.43 | 315.43 | 315.43 | 315.43 | - |
| 02 May 2024 | 312.92 | 312.92 | 312.92 | 312.92 | 312.92 | - |
| 01 May 2024 | 308.12 | 308.12 | 308.12 | 308.12 | 308.12 | - |
| 30 Apr 2024 | 307.01 | 307.01 | 307.01 | 307.01 | 307.01 | - |
| 29 Apr 2024 | 313.29 | 313.29 | 313.29 | 313.29 | 313.29 | - |
| 26 Apr 2024 | 311.71 | 311.71 | 311.71 | 311.71 | 311.71 | - |
| 25 Apr 2024 | 309.29 | 309.29 | 309.29 | 309.29 | 309.29 | - |
| 24 Apr 2024 | 310.88 | 310.88 | 310.88 | 310.88 | 310.88 | - |
| 23 Apr 2024 | 311.45 | 311.45 | 311.45 | 311.45 | 311.45 | - |
| 22 Apr 2024 | 305.95 | 305.95 | 305.95 | 305.95 | 305.95 | - |
| 19 Apr 2024 | 302.88 | 302.88 | 302.88 | 302.88 | 302.88 | - |
| 18 Apr 2024 | 303.08 | 303.08 | 303.08 | 303.08 | 303.08 | - |
| 17 Apr 2024 | 303.69 | 303.69 | 303.69 | 303.69 | 303.69 | - |
| 16 Apr 2024 | 306.43 | 306.43 | 306.43 | 306.43 | 306.43 | - |
| 15 Apr 2024 | 307.68 | 307.68 | 307.68 | 307.68 | 307.68 | - |
| 12 Apr 2024 | 312.86 | 312.86 | 312.86 | 312.86 | 312.86 | - |
| 11 Apr 2024 | 318.99 | 318.99 | 318.99 | 318.99 | 318.99 | - |
| 10 Apr 2024 | 317.44 | 317.44 | 317.44 | 317.44 | 317.44 | - |
| 09 Apr 2024 | 323.71 | 323.71 | 323.71 | 323.71 | 323.71 | - |
| 08 Apr 2024 | 322.98 | 322.98 | 322.98 | 322.98 | 322.98 | - |
| 05 Apr 2024 | 321.44 | 321.44 | 321.44 | 321.44 | 321.44 | - |
| 04 Apr 2024 | 318.65 | 318.65 | 318.65 | 318.65 | 318.65 | - |
| 03 Apr 2024 | 322.08 | 322.08 | 322.08 | 322.08 | 322.08 | - |
| 02 Apr 2024 | 320.68 | 320.68 | 320.68 | 320.68 | 320.68 | - |
| 01 Apr 2024 | 325.47 | 325.47 | 325.47 | 325.47 | 325.47 | - |
| 28 Mar 2024 | 328.24 | 328.24 | 328.24 | 328.24 | 328.24 | - |
| 27 Mar 2024 | 327.27 | 327.27 | 327.27 | 327.27 | 327.27 | - |
| 26 Mar 2024 | 322.52 | 322.52 | 322.52 | 322.52 | 322.52 | - |
| 25 Mar 2024 | 322.51 | 322.51 | 322.51 | 322.51 | 322.51 | - |
| 22 Mar 2024 | 322.29 | 322.29 | 322.29 | 322.29 | 322.29 | - |
| 22 Mar 2024 | 0.879 Dividend | |||||
| 21 Mar 2024 | 326.24 | 326.24 | 326.24 | 326.24 | 325.36 | - |
| 20 Mar 2024 | 323.11 | 323.11 | 323.11 | 323.11 | 322.24 | - |
| 19 Mar 2024 | 317.53 | 317.53 | 317.53 | 317.53 | 316.67 | - |
| 18 Mar 2024 | 315.68 | 315.68 | 315.68 | 315.68 | 314.83 | - |
| 15 Mar 2024 | 316.28 | 316.28 | 316.28 | 316.28 | 315.43 | - |
| 14 Mar 2024 | 316.50 | 316.50 | 316.50 | 316.50 | 315.65 | - |
| 13 Mar 2024 | 321.26 | 321.26 | 321.26 | 321.26 | 320.39 | - |
| 12 Mar 2024 | 320.54 | 320.54 | 320.54 | 320.54 | 319.68 | - |
| 11 Mar 2024 | 319.62 | 319.62 | 319.62 | 319.62 | 318.76 | - |
| 08 Mar 2024 | 321.53 | 321.53 | 321.53 | 321.53 | 320.66 | - |
| 07 Mar 2024 | 322.81 | 322.81 | 322.81 | 322.81 | 321.94 | - |
| 06 Mar 2024 | 319.94 | 319.94 | 319.94 | 319.94 | 319.08 | - |
| 05 Mar 2024 | 317.18 | 317.18 | 317.18 | 317.18 | 316.33 | - |
| 04 Mar 2024 | 321.08 | 321.08 | 321.08 | 321.08 | 320.21 | - |
| 01 Mar 2024 | 321.07 | 321.07 | 321.07 | 321.07 | 320.20 | - |
| 29 Feb 2024 | 318.49 | 318.49 | 318.49 | 318.49 | 317.63 | - |
| 28 Feb 2024 | 316.54 | 316.54 | 316.54 | 316.54 | 315.69 | - |
| 27 Feb 2024 | 317.78 | 317.78 | 317.78 | 317.78 | 316.92 | - |
| 26 Feb 2024 | 314.99 | 314.99 | 314.99 | 314.99 | 314.14 | - |
| 23 Feb 2024 | 313.79 | 313.79 | 313.79 | 313.79 | 312.94 | - |
| 22 Feb 2024 | 312.99 | 312.99 | 312.99 | 312.99 | 312.15 | - |
| 21 Feb 2024 | 308.84 | 308.84 | 308.84 | 308.84 | 308.01 | - |
| 20 Feb 2024 | 310.62 | 310.62 | 310.62 | 310.62 | 309.78 | - |
| 16 Feb 2024 | 314.32 | 314.32 | 314.32 | 314.32 | 313.47 | - |
| 15 Feb 2024 | 317.19 | 317.19 | 317.19 | 317.19 | 316.34 | - |
| 14 Feb 2024 | 312.31 | 312.31 | 312.31 | 312.31 | 311.47 | - |
| 13 Feb 2024 | 305.64 | 305.64 | 305.64 | 305.64 | 304.82 | - |
| 12 Feb 2024 | 314.83 | 314.83 | 314.83 | 314.83 | 313.98 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.