VEMPX Fund Historical Price Quotes NMFQS:VEMPX
Mid-Cap Blend | Vanguard
$441.86
↓
$-1.25 (-0.28%)
Last Updated: Aug 07, 2026
VEMPX Historical Data
You're viewing historical data for Vanguard Extended Market Index Fund Institutional Plus Shares (VEMPX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $399.35 | $399.35 | $399.35 | $399.35 | 0 |
| 2025-12-24 | $400.37 | $400.37 | $400.37 | $400.37 | 0 |
| 2025-12-23 | $399.54 | $399.54 | $399.54 | $399.54 | 0 |
| 2025-12-22 | $401.84 | $401.84 | $401.84 | $401.84 | 0 |
| 2025-12-19 | $398.50 | $398.50 | $398.50 | $398.50 | 0 |
| 2025-12-18 | $394.39 | $394.39 | $394.39 | $394.39 | 0 |
| 2025-12-17 | $391.71 | $391.71 | $391.71 | $391.71 | 0 |
| 2025-12-16 | $395.49 | $395.49 | $395.49 | $395.49 | 0 |
| 2025-12-15 | $396.75 | $396.75 | $396.75 | $396.75 | 0 |
| 2025-12-12 | $400.20 | $400.20 | $400.20 | $400.20 | 0 |
| 2025-12-11 | $406.80 | $406.80 | $406.80 | $406.80 | 0 |
| 2025-12-10 | $403.23 | $403.23 | $403.23 | $403.23 | 0 |
| 2025-12-09 | $397.84 | $397.84 | $397.84 | $397.84 | 0 |
| 2025-12-08 | $398.12 | $398.12 | $398.12 | $398.12 | 0 |
| 2025-12-05 | $398.75 | $398.75 | $398.75 | $398.75 | 0 |
| 2025-12-04 | $399.04 | $399.04 | $399.04 | $399.04 | 0 |
| 2025-12-03 | $397.03 | $397.03 | $397.03 | $397.03 | 0 |
| 2025-12-02 | $391.59 | $391.59 | $391.59 | $391.59 | 0 |
| 2025-12-01 | $391.62 | $391.62 | $391.62 | $391.62 | 0 |
| 2025-11-28 | $394.67 | $394.67 | $394.67 | $394.67 | 0 |
| 2025-11-26 | $391.71 | $391.71 | $391.71 | $391.71 | 0 |
| 2025-11-25 | $388.88 | $388.88 | $388.88 | $388.88 | 0 |
| 2025-11-24 | $381.38 | $381.38 | $381.38 | $381.38 | 0 |
| 2025-11-21 | $375.03 | $375.03 | $375.03 | $375.03 | 0 |
| 2025-11-20 | $367.63 | $367.63 | $367.63 | $367.63 | 0 |
| 2025-11-19 | $375.34 | $375.34 | $375.34 | $375.34 | 0 |
| 2025-11-18 | $375.31 | $375.31 | $375.31 | $375.31 | 0 |
| 2025-11-17 | $374.78 | $374.78 | $374.78 | $374.78 | 0 |
| 2025-11-14 | $382.14 | $382.14 | $382.14 | $382.14 | 0 |
| 2025-11-13 | $382.67 | $382.67 | $382.67 | $382.67 | 0 |
| 2025-11-12 | $393.06 | $393.06 | $393.06 | $393.06 | 0 |
| 2025-11-11 | $393.28 | $393.28 | $393.28 | $393.28 | 0 |
| 2025-11-10 | $393.40 | $393.40 | $393.40 | $393.40 | 0 |
| 2025-11-07 | $389.28 | $389.28 | $389.28 | $389.28 | 0 |
| 2025-11-06 | $385.39 | $385.39 | $385.39 | $385.39 | 0 |
| 2025-11-05 | $391.76 | $391.76 | $391.76 | $391.76 | 0 |
| 2025-11-04 | $387.76 | $387.76 | $387.76 | $387.76 | 0 |
| 2025-11-03 | $395.01 | $395.01 | $395.01 | $395.01 | 0 |
| 2025-10-31 | $396.57 | $396.57 | $396.57 | $396.57 | 0 |
| 2025-10-30 | $392.11 | $392.11 | $392.11 | $392.11 | 0 |
| 2025-10-29 | $397.07 | $397.07 | $397.07 | $397.07 | 0 |
| 2025-10-28 | $399.70 | $399.70 | $399.70 | $399.70 | 0 |
| 2025-10-27 | $402.65 | $402.65 | $402.65 | $402.65 | 0 |
| 2025-10-24 | $399.99 | $399.99 | $399.99 | $399.99 | 0 |
| 2025-10-23 | $396.36 | $396.36 | $396.36 | $396.36 | 0 |
| 2025-10-22 | $390.86 | $390.86 | $390.86 | $390.86 | 0 |
| 2025-10-21 | $397.01 | $397.01 | $397.01 | $397.01 | 0 |
| 2025-10-20 | $396.64 | $396.64 | $396.64 | $396.64 | 0 |
| 2025-10-17 | $390.64 | $390.64 | $390.64 | $390.64 | 0 |
| 2025-10-16 | $391.53 | $391.53 | $391.53 | $391.53 | 0 |
| 2025-10-15 | $397.91 | $397.91 | $397.91 | $397.91 | 0 |