Nasdaq - Delayed Quote
USD
Vanguard Extended Market Index InstlPlus (VEMPX)
440.76
+3.51
(+0.80%)
As of 8:10:26 AM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
440.76
440.76
440.76
440.76
440.76
-
Oct 28, 2026
437.25
437.25
437.25
437.25
437.25
-
Oct 27, 2026
435.83
435.83
435.83
435.83
435.83
-
Oct 26, 2026
431.85
431.85
431.85
431.85
431.85
-
Oct 23, 2026
429.52
429.52
429.52
429.52
429.52
-
Oct 22, 2026
430.30
430.30
430.30
430.30
430.30
-
Oct 21, 2026
434.03
434.03
434.03
434.03
434.03
-
Oct 20, 2026
430.70
430.70
430.70
430.70
430.70
-
Oct 19, 2026
425.12
425.12
425.12
425.12
425.12
-
Oct 16, 2026
424.07
424.07
424.07
424.07
424.07
-
Oct 15, 2026
432.05
432.05
432.05
432.05
432.05
-
Oct 14, 2026
426.23
426.23
426.23
426.23
426.23
-
Oct 13, 2026
435.29
435.29
435.29
435.29
435.29
-
Oct 12, 2026
437.01
437.01
437.01
437.01
437.01
-
Oct 9, 2026
440.02
440.02
440.02
440.02
440.02
-
Oct 8, 2026
436.57
436.57
436.57
436.57
436.57
-
Oct 7, 2026
437.11
437.11
437.11
437.11
437.11
-
Oct 6, 2026
444.07
444.07
444.07
444.07
444.07
-
Oct 5, 2026
443.67
443.67
443.67
443.67
443.67
-
Oct 2, 2026
440.53
440.53
440.53
440.53
440.53
-
Oct 1, 2026
436.28
436.28
436.28
436.28
436.28
-
Sep 30, 2026
433.45
433.45
433.45
433.45
433.45
-
Sep 29, 2026
434.97
434.97
434.97
434.97
434.97
-
Sep 28, 2026
435.56
435.56
435.56
435.56
435.56
-
Sep 25, 2026
440.05
440.05
440.05
440.05
440.05
-
Sep 24, 2026
439.73
439.73
439.73
439.73
439.73
-
Sep 23, 2026
1.065
Distribution
Fund distributions shown include income and capital gains
Sep 23, 2026
440.37
440.37
440.37
440.37
440.37
-
Sep 22, 2026
446.93
446.93
446.93
446.93
445.86
-
Sep 21, 2026
444.72
444.72
444.72
444.72
443.66
-
Sep 18, 2026
440.46
440.46
440.46
440.46
439.41
-
Sep 17, 2026
442.41
442.41
442.41
442.41
441.36
-
Sep 16, 2026
438.54
438.54
438.54
438.54
437.49
-
Sep 15, 2026
440.07
440.07
440.07
440.07
439.02
-
Sep 14, 2026
443.39
443.39
443.39
443.39
442.33
-
Sep 11, 2026
445.17
445.17
445.17
445.17
444.11
-
Sep 10, 2026
441.89
441.89
441.89
441.89
440.84
-
Sep 9, 2026
446.69
446.69
446.69
446.69
445.63
-
Sep 8, 2026
451.64
451.64
451.64
451.64
450.56
-
Sep 4, 2026
454.51
454.51
454.51
454.51
453.43
-
Sep 3, 2026
453.81
453.81
453.81
453.81
452.73
-
Sep 2, 2026
448.09
448.09
448.09
448.09
447.02
-
Sep 1, 2026
445.55
445.55
445.55
445.55
444.49
-
Aug 31, 2026
451.97
451.97
451.97
451.97
450.89
-
Aug 28, 2026
453.63
453.63
453.63
453.63
452.55
-
Aug 27, 2026
459.92
459.92
459.92
459.92
458.82
-
Aug 26, 2026
457.33
457.33
457.33
457.33
456.24
-
Aug 25, 2026
456.69
456.69
456.69
456.69
455.60
-
Aug 24, 2026
455.58
455.58
455.58
455.58
454.49
-
Aug 21, 2026
459.71
459.71
459.71
459.71
458.61
-
Aug 20, 2026
455.79
455.79
455.79
455.79
454.70
-
Aug 19, 2026
461.17
461.17
461.17
461.17
460.07
-
Aug 18, 2026
460.06
460.06
460.06
460.06
458.96
-
Aug 17, 2026
467.71
467.71
467.71
467.71
466.60
-
Aug 14, 2026
469.01
469.01
469.01
469.01
467.89
-
Aug 13, 2026
468.10
468.10
468.10
468.10
466.98
-
Aug 12, 2026
465.80
465.80
465.80
465.80
464.69
-
Aug 11, 2026
462.64
462.64
462.64
462.64
461.54
-
Aug 10, 2026
461.15
461.15
461.15
461.15
460.05
-
Aug 7, 2026
462.88
462.88
462.88
462.88
461.78
-
Aug 6, 2026
454.95
454.95
454.95
454.95
453.87
-
Aug 5, 2026
456.58
456.58
456.58
456.58
455.49
-
Aug 4, 2026
460.43
460.43
460.43
460.43
459.33
-
Aug 3, 2026
450.04
450.04
450.04
450.04
448.97
-
Jul 31, 2026
441.86
441.86
441.86
441.86
440.81
-
Jul 30, 2026
443.66
443.66
443.66
443.66
442.60
-
Jul 29, 2026
437.50
437.50
437.50
437.50
436.46
-
Jul 28, 2026
444.74
444.74
444.74
444.74
443.68
-
Jul 27, 2026
444.76
444.76
444.76
444.76
443.70
-
Jul 24, 2026
441.86
441.86
441.86
441.86
440.81
-
Jul 23, 2026
443.11
443.11
443.11
443.11
442.05
-
Jul 22, 2026
445.56
445.56
445.56
445.56
444.50
-
Jul 21, 2026
448.25
448.25
448.25
448.25
447.18
-
Jul 20, 2026
442.60
442.60
442.60
442.60
441.55
-
Jul 17, 2026
445.95
445.95
445.95
445.95
444.89
-
Jul 16, 2026
448.29
448.29
448.29
448.29
447.22
-
Jul 15, 2026
449.90
449.90
449.90
449.90
448.83
-
Jul 14, 2026
449.89
449.89
449.89
449.89
448.82
-
Jul 13, 2026
447.56
447.56
447.56
447.56
446.49
-
Jul 10, 2026
451.72
451.72
451.72
451.72
450.64
-
Jul 9, 2026
454.30
454.30
454.30
454.30
453.22
-
Jul 8, 2026
448.24
448.24
448.24
448.24
447.17
-
Jul 7, 2026
452.20
452.20
452.20
452.20
451.12
-
Jul 6, 2026
458.22
458.22
458.22
458.22
457.13
-
Jul 2, 2026
455.61
455.61
455.61
455.61
454.52
-
Jul 1, 2026
458.16
458.16
458.16
458.16
457.07
-
Jun 30, 2026
460.89
460.89
460.89
460.89
459.79
-
Jun 29, 2026
457.30
457.30
457.30
457.30
456.21
-
Jun 26, 2026
452.74
452.74
452.74
452.74
451.66
-
Jun 25, 2026
450.10
450.10
450.10
450.10
449.03
-
Jun 24, 2026
1.057
Distribution
Fund distributions shown include income and capital gains
Jun 24, 2026
447.70
447.70
447.70
447.70
446.63
-
Jun 23, 2026
447.19
447.19
447.19
447.19
445.07
-
Jun 22, 2026
450.90
450.90
450.90
450.90
448.76
-
Jun 18, 2026
451.44
451.44
451.44
451.44
449.30
-
Jun 17, 2026
444.07
444.07
444.07
444.07
441.96
-
Jun 16, 2026
448.02
448.02
448.02
448.02
445.90
-
Jun 15, 2026
451.99
451.99
451.99
451.99
449.85
-
Jun 12, 2026
446.48
446.48
446.48
446.48
444.36
-
Jun 11, 2026
444.25
444.25
444.25
444.25
442.14
-
Jun 10, 2026
431.47
431.47
431.47
431.47
429.42
-
Jun 9, 2026
438.49
438.49
438.49
438.49
436.41
-
Jun 8, 2026
436.94
436.94
436.94
436.94
434.87
-
Jun 5, 2026
434.12
434.12
434.12
434.12
432.06
-
Jun 4, 2026
448.93
448.93
448.93
448.93
446.80
-
Jun 3, 2026
443.91
443.91
443.91
443.91
441.81
-
Jun 2, 2026
448.42
448.42
448.42
448.42
446.29
-
Jun 1, 2026
443.67
443.67
443.67
443.67
441.57
-
May 29, 2026
442.48
442.48
442.48
442.48
440.38
-
May 28, 2026
441.97
441.97
441.97
441.97
439.87
-
May 27, 2026
437.77
437.77
437.77
437.77
435.69
-
May 26, 2026
438.72
438.72
438.72
438.72
436.64
-
May 22, 2026
432.33
432.33
432.33
432.33
430.28
-
May 21, 2026
428.16
428.16
428.16
428.16
426.13
-
May 20, 2026
425.57
425.57
425.57
425.57
423.55
-
May 19, 2026
416.19
416.19
416.19
416.19
414.22
-
May 18, 2026
419.29
419.29
419.29
419.29
417.30
-
May 15, 2026
420.56
420.56
420.56
420.56
418.57
-
May 14, 2026
428.89
428.89
428.89
428.89
426.86
-
May 13, 2026
425.86
425.86
425.86
425.86
423.84
-
May 12, 2026
425.63
425.63
425.63
425.63
423.61
-
May 11, 2026
429.63
429.63
429.63
429.63
427.59
-
May 8, 2026
429.71
429.71
429.71
429.71
427.67
-
May 7, 2026
428.25
428.25
428.25
428.25
426.22
-
May 6, 2026
434.83
434.83
434.83
434.83
432.77
-
May 5, 2026
429.17
429.17
429.17
429.17
427.14
-
May 4, 2026
423.83
423.83
423.83
423.83
421.82
-
May 1, 2026
425.29
425.29
425.29
425.29
423.27
-
Apr 30, 2026
423.56
423.56
423.56
423.56
421.55
-
Apr 29, 2026
415.84
415.84
415.84
415.84
413.87
-
Apr 28, 2026
418.14
418.14
418.14
418.14
416.16
-
Apr 27, 2026
422.73
422.73
422.73
422.73
420.73
-
Apr 24, 2026
422.50
422.50
422.50
422.50
420.50
-
Apr 23, 2026
421.89
421.89
421.89
421.89
419.89
-
Apr 22, 2026
424.51
424.51
424.51
424.51
422.50
-
Apr 21, 2026
422.83
422.83
422.83
422.83
420.83
-
Apr 20, 2026
426.24
426.24
426.24
426.24
424.22
-
Apr 17, 2026
423.07
423.07
423.07
423.07
421.06
-
Apr 16, 2026
414.96
414.96
414.96
414.96
412.99
-
Apr 15, 2026
413.80
413.80
413.80
413.80
411.84
-
Apr 14, 2026
412.11
412.11
412.11
412.11
410.16
-
Apr 13, 2026
408.04
408.04
408.04
408.04
406.11
-
Apr 10, 2026
400.52
400.52
400.52
400.52
398.62
-
Apr 9, 2026
402.08
402.08
402.08
402.08
400.17
-
Apr 8, 2026
401.86
401.86
401.86
401.86
399.95
-
Apr 7, 2026
391.69
391.69
391.69
391.69
389.83
-
Apr 6, 2026
391.74
391.74
391.74
391.74
389.88
-
Apr 2, 2026
389.82
389.82
389.82
389.82
387.97
-
Apr 1, 2026
387.80
387.80
387.80
387.80
385.96
-
Mar 31, 2026
385.26
385.26
385.26
385.26
383.43
-
Mar 30, 2026
372.47
372.47
372.47
372.47
370.70
-
Mar 27, 2026
376.36
376.36
376.36
376.36
374.58
-
Mar 26, 2026
383.97
383.97
383.97
383.97
382.15
-
Mar 25, 2026
390.03
390.03
390.03
390.03
388.18
-
Mar 24, 2026
1.237
Distribution
Fund distributions shown include income and capital gains
Mar 24, 2026
385.63
385.63
385.63
385.63
383.80
-
Mar 23, 2026
386.47
386.47
386.47
386.47
383.41
-
Mar 20, 2026
378.69
378.69
378.69
378.69
375.69
-
Mar 19, 2026
387.31
387.31
387.31
387.31
384.24
-
Mar 18, 2026
385.89
385.89
385.89
385.89
382.83
-
Mar 17, 2026
390.87
390.87
390.87
390.87
387.77
-
Mar 16, 2026
387.49
387.49
387.49
387.49
384.42
-
Mar 13, 2026
383.56
383.56
383.56
383.56
380.52
-
Mar 12, 2026
384.54
384.54
384.54
384.54
381.49
-
Mar 11, 2026
393.12
393.12
393.12
393.12
390.00
-
Mar 10, 2026
393.70
393.70
393.70
393.70
390.58
-
Mar 9, 2026
395.56
395.56
395.56
395.56
392.42
-
Mar 6, 2026
391.52
391.52
391.52
391.52
388.42
-
Mar 5, 2026
399.11
399.11
399.11
399.11
395.95
-
Mar 4, 2026
404.46
404.46
404.46
404.46
401.25
-
Mar 3, 2026
401.31
401.31
401.31
401.31
398.13
-
Mar 2, 2026
408.34
408.34
408.34
408.34
405.10
-
Feb 27, 2026
405.06
405.06
405.06
405.06
401.85
-
Feb 26, 2026
410.39
410.39
410.39
410.39
407.14
-
Feb 25, 2026
407.67
407.67
407.67
407.67
404.44
-
Feb 24, 2026
405.28
405.28
405.28
405.28
402.07
-
Feb 23, 2026
400.10
400.10
400.10
400.10
396.93
-
Feb 20, 2026
408.10
408.10
408.10
408.10
404.87
-
Feb 19, 2026
408.28
408.28
408.28
408.28
405.04
-
Feb 18, 2026
407.68
407.68
407.68
407.68
404.45
-
Feb 17, 2026
404.88
404.88
404.88
404.88
401.67
-
Feb 13, 2026
404.75
404.75
404.75
404.75
401.54
-
Feb 12, 2026
400.57
400.57
400.57
400.57
397.39
-
Feb 11, 2026
408.54
408.54
408.54
408.54
405.30
-
Feb 10, 2026
410.63
410.63
410.63
410.63
407.38
-
Feb 9, 2026
411.02
411.02
411.02
411.02
407.76
-
Feb 6, 2026
408.25
408.25
408.25
408.25
405.01
-
Feb 5, 2026
394.16
394.16
394.16
394.16
391.04
-
Feb 4, 2026
400.99
400.99
400.99
400.99
397.81
-
Feb 3, 2026
402.52
402.52
402.52
402.52
399.33
-
Feb 2, 2026
403.30
403.30
403.30
403.30
400.10
-
Jan 30, 2026
400.76
400.76
400.76
400.76
397.58
-
Jan 29, 2026
407.12
407.12
407.12
407.12
403.89
-
Jan 28, 2026
409.12
409.12
409.12
409.12
405.88
-
Jan 27, 2026
411.02
411.02
411.02
411.02
407.76
-
Jan 26, 2026
410.27
410.27
410.27
410.27
407.02
-
Jan 23, 2026
411.04
411.04
411.04
411.04
407.78
-
Jan 22, 2026
416.35
416.35
416.35
416.35
413.05
-
Jan 21, 2026
413.80
413.80
413.80
413.80
410.52
-
Jan 20, 2026
407.62
407.62
407.62
407.62
404.39
-
Jan 16, 2026
414.17
414.17
414.17
414.17
410.89
-
Jan 15, 2026
414.20
414.20
414.20
414.20
410.92
-
Jan 14, 2026
411.08
411.08
411.08
411.08
407.82
-
Jan 13, 2026
410.42
410.42
410.42
410.42
407.17
-
Jan 12, 2026
410.55
410.55
410.55
410.55
407.30
-
Jan 9, 2026
409.61
409.61
409.61
409.61
406.36
-
Jan 8, 2026
406.81
406.81
406.81
406.81
403.59
-
Jan 7, 2026
405.69
405.69
405.69
405.69
402.47
-
Jan 6, 2026
407.42
407.42
407.42
407.42
404.19
-
Jan 5, 2026
402.13
402.13
402.13
402.13
398.94
-
Jan 2, 2026
396.30
396.30
396.30
396.30
393.16
-
Dec 31, 2025
391.41
391.41
391.41
391.41
388.31
-
Dec 30, 2025
395.14
395.14
395.14
395.14
392.01
-
Dec 29, 2025
396.97
396.97
396.97
396.97
393.82
-
Dec 26, 2025
399.35
399.35
399.35
399.35
396.18
-
Dec 24, 2025
400.37
400.37
400.37
400.37
397.20
-
Dec 23, 2025
399.54
399.54
399.54
399.54
396.37
-
Dec 22, 2025
1.237
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
401.84
401.84
401.84
401.84
398.65
-
Dec 19, 2025
398.50
398.50
398.50
398.50
394.11
-
Dec 18, 2025
394.39
394.39
394.39
394.39
390.05
-
Dec 17, 2025
391.71
391.71
391.71
391.71
387.40
-
Dec 16, 2025
395.49
395.49
395.49
395.49
391.14
-
Dec 15, 2025
396.75
396.75
396.75
396.75
392.38
-
Dec 12, 2025
400.20
400.20
400.20
400.20
395.80
-
Dec 11, 2025
406.80
406.80
406.80
406.80
402.32
-
Dec 10, 2025
403.23
403.23
403.23
403.23
398.79
-
Dec 9, 2025
397.84
397.84
397.84
397.84
393.46
-
Dec 8, 2025
398.12
398.12
398.12
398.12
393.74
-
Dec 5, 2025
398.75
398.75
398.75
398.75
394.36
-
Dec 4, 2025
399.04
399.04
399.04
399.04
394.65
-
Dec 3, 2025
397.03
397.03
397.03
397.03
392.66
-
Dec 2, 2025
391.59
391.59
391.59
391.59
387.28
-
Dec 1, 2025
391.62
391.62
391.62
391.62
387.31
-
Nov 28, 2025
394.67
394.67
394.67
394.67
390.33
-
Nov 26, 2025
391.71
391.71
391.71
391.71
387.40
-
Nov 25, 2025
388.88
388.88
388.88
388.88
384.60
-
Nov 24, 2025
381.38
381.38
381.38
381.38
377.18
-
Nov 21, 2025
375.03
375.03
375.03
375.03
370.90
-
Nov 20, 2025
367.63
367.63
367.63
367.63
363.58
-
Nov 19, 2025
375.34
375.34
375.34
375.34
371.21
-
Nov 18, 2025
375.31
375.31
375.31
375.31
371.18
-
Nov 17, 2025
374.78
374.78
374.78
374.78
370.66
-
Nov 14, 2025
382.14
382.14
382.14
382.14
377.93
-
Nov 13, 2025
382.67
382.67
382.67
382.67
378.46
-
Nov 12, 2025
393.06
393.06
393.06
393.06
388.73
-
Nov 11, 2025
393.28
393.28
393.28
393.28
388.95
-
Nov 10, 2025
393.40
393.40
393.40
393.40
389.07
-
Nov 7, 2025
389.28
389.28
389.28
389.28
385.00
-
Nov 6, 2025
385.39
385.39
385.39
385.39
381.15
-
Nov 5, 2025
391.76
391.76
391.76
391.76
387.45
-
Nov 4, 2025
387.76
387.76
387.76
387.76
383.49
-
Nov 3, 2025
395.01
395.01
395.01
395.01
390.66
-
Oct 31, 2025
396.57
396.57
396.57
396.57
392.21
-
Oct 30, 2025
392.11
392.11
392.11
392.11
387.79
-
