VEXMX Fund Historical Price Quotes NMFQS:VEXMX
Mid-Cap Blend | Vanguard
$177.43
↓
$-2.94 (-1.63%)
Last Updated: Aug 08, 2026
VEXMX Historical Data
You're viewing historical data for Vanguard Extended Market Index Fund Investor Shares (VEXMX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $161.98 | $161.98 | $161.98 | $161.98 | 0 |
| 2025-12-24 | $162.39 | $162.39 | $162.39 | $162.39 | 0 |
| 2025-12-23 | $162.06 | $162.06 | $162.06 | $162.06 | 0 |
| 2025-12-22 | $162.99 | $162.99 | $162.99 | $162.99 | 0 |
| 2025-12-19 | $161.58 | $161.58 | $161.58 | $161.58 | 0 |
| 2025-12-18 | $159.91 | $159.91 | $159.91 | $159.91 | 0 |
| 2025-12-17 | $158.82 | $158.82 | $158.82 | $158.82 | 0 |
| 2025-12-16 | $160.36 | $160.36 | $160.36 | $160.36 | 0 |
| 2025-12-15 | $160.87 | $160.87 | $160.87 | $160.87 | 0 |
| 2025-12-12 | $162.27 | $162.27 | $162.27 | $162.27 | 0 |
| 2025-12-11 | $164.95 | $164.95 | $164.95 | $164.95 | 0 |
| 2025-12-10 | $163.50 | $163.50 | $163.50 | $163.50 | 0 |
| 2025-12-09 | $161.32 | $161.32 | $161.32 | $161.32 | 0 |
| 2025-12-08 | $161.43 | $161.43 | $161.43 | $161.43 | 0 |
| 2025-12-05 | $161.69 | $161.69 | $161.69 | $161.69 | 0 |
| 2025-12-04 | $161.80 | $161.80 | $161.80 | $161.80 | 0 |
| 2025-12-03 | $160.99 | $160.99 | $160.99 | $160.99 | 0 |
| 2025-12-02 | $158.79 | $158.79 | $158.79 | $158.79 | 0 |
| 2025-12-01 | $158.80 | $158.80 | $158.80 | $158.80 | 0 |
| 2025-11-28 | $160.04 | $160.04 | $160.04 | $160.04 | 0 |
| 2025-11-26 | $158.84 | $158.84 | $158.84 | $158.84 | 0 |
| 2025-11-25 | $157.69 | $157.69 | $157.69 | $157.69 | 0 |
| 2025-11-24 | $154.65 | $154.65 | $154.65 | $154.65 | 0 |
| 2025-11-21 | $152.08 | $152.08 | $152.08 | $152.08 | 0 |
| 2025-11-20 | $149.08 | $149.08 | $149.08 | $149.08 | 0 |
| 2025-11-19 | $152.21 | $152.21 | $152.21 | $152.21 | 0 |
| 2025-11-18 | $152.19 | $152.19 | $152.19 | $152.19 | 0 |
| 2025-11-17 | $151.98 | $151.98 | $151.98 | $151.98 | 0 |
| 2025-11-14 | $154.97 | $154.97 | $154.97 | $154.97 | 0 |
| 2025-11-13 | $155.18 | $155.18 | $155.18 | $155.18 | 0 |
| 2025-11-12 | $159.39 | $159.39 | $159.39 | $159.39 | 0 |
| 2025-11-11 | $159.49 | $159.49 | $159.49 | $159.49 | 0 |
| 2025-11-10 | $159.53 | $159.53 | $159.53 | $159.53 | 0 |
| 2025-11-07 | $157.87 | $157.87 | $157.87 | $157.87 | 0 |
| 2025-11-06 | $156.29 | $156.29 | $156.29 | $156.29 | 0 |
| 2025-11-05 | $158.87 | $158.87 | $158.87 | $158.87 | 0 |
| 2025-11-04 | $157.25 | $157.25 | $157.25 | $157.25 | 0 |
| 2025-11-03 | $160.19 | $160.19 | $160.19 | $160.19 | 0 |
| 2025-10-31 | $160.83 | $160.83 | $160.83 | $160.83 | 0 |
| 2025-10-30 | $159.02 | $159.02 | $159.02 | $159.02 | 0 |
| 2025-10-29 | $161.03 | $161.03 | $161.03 | $161.03 | 0 |
| 2025-10-28 | $162.10 | $162.10 | $162.10 | $162.10 | 0 |
| 2025-10-27 | $163.30 | $163.30 | $163.30 | $163.30 | 0 |
| 2025-10-24 | $162.22 | $162.22 | $162.22 | $162.22 | 0 |
| 2025-10-23 | $160.75 | $160.75 | $160.75 | $160.75 | 0 |
| 2025-10-22 | $158.52 | $158.52 | $158.52 | $158.52 | 0 |
| 2025-10-21 | $161.01 | $161.01 | $161.01 | $161.01 | 0 |
| 2025-10-20 | $160.86 | $160.86 | $160.86 | $160.86 | 0 |
| 2025-10-17 | $158.43 | $158.43 | $158.43 | $158.43 | 0 |
| 2025-10-16 | $158.79 | $158.79 | $158.79 | $158.79 | 0 |
| 2025-10-15 | $161.38 | $161.38 | $161.38 | $161.38 | 0 |