Nasdaq - Delayed Quote
USD
Vanguard Extended Market Index Instl (VIEIX)
178.60
+1.42
(+0.80%)
As of 8:10:27 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
178.60
178.60
178.60
178.60
178.60
-
Oct 28, 2026
177.18
177.18
177.18
177.18
177.18
-
Oct 27, 2026
176.60
176.60
176.60
176.60
176.60
-
Oct 26, 2026
174.99
174.99
174.99
174.99
174.99
-
Oct 23, 2026
174.05
174.05
174.05
174.05
174.05
-
Oct 22, 2026
174.37
174.37
174.37
174.37
174.37
-
Oct 21, 2026
175.88
175.88
175.88
175.88
175.88
-
Oct 20, 2026
174.53
174.53
174.53
174.53
174.53
-
Oct 19, 2026
172.27
172.27
172.27
172.27
172.27
-
Oct 16, 2026
171.84
171.84
171.84
171.84
171.84
-
Oct 15, 2026
175.07
175.07
175.07
175.07
175.07
-
Oct 14, 2026
172.72
172.72
172.72
172.72
172.72
-
Oct 13, 2026
176.39
176.39
176.39
176.39
176.39
-
Oct 12, 2026
177.08
177.08
177.08
177.08
177.08
-
Oct 9, 2026
178.30
178.30
178.30
178.30
178.30
-
Oct 8, 2026
176.90
176.90
176.90
176.90
176.90
-
Oct 7, 2026
177.13
177.13
177.13
177.13
177.13
-
Oct 6, 2026
179.94
179.94
179.94
179.94
179.94
-
Oct 5, 2026
179.78
179.78
179.78
179.78
179.78
-
Oct 2, 2026
178.51
178.51
178.51
178.51
178.51
-
Oct 1, 2026
176.79
176.79
176.79
176.79
176.79
-
Sep 30, 2026
175.64
175.64
175.64
175.64
175.64
-
Sep 29, 2026
176.26
176.26
176.26
176.26
176.26
-
Sep 28, 2026
176.50
176.50
176.50
176.50
176.50
-
Sep 25, 2026
178.32
178.32
178.32
178.32
178.32
-
Sep 24, 2026
178.19
178.19
178.19
178.19
178.19
-
Sep 23, 2026
0.429
Distribution
Fund distributions shown include income and capital gains
Sep 23, 2026
178.45
178.45
178.45
178.45
178.45
-
Sep 22, 2026
181.10
181.10
181.10
181.10
180.67
-
Sep 21, 2026
180.21
180.21
180.21
180.21
179.78
-
Sep 18, 2026
178.48
178.48
178.48
178.48
178.06
-
Sep 17, 2026
179.27
179.27
179.27
179.27
178.85
-
Sep 16, 2026
177.71
177.71
177.71
177.71
177.29
-
Sep 15, 2026
178.32
178.32
178.32
178.32
177.90
-
Sep 14, 2026
179.67
179.67
179.67
179.67
179.24
-
Sep 11, 2026
180.39
180.39
180.39
180.39
179.96
-
Sep 10, 2026
179.06
179.06
179.06
179.06
178.64
-
Sep 9, 2026
181.01
181.01
181.01
181.01
180.58
-
Sep 8, 2026
183.01
183.01
183.01
183.01
182.58
-
Sep 4, 2026
184.17
184.17
184.17
184.17
183.73
-
Sep 3, 2026
183.89
183.89
183.89
183.89
183.45
-
Sep 2, 2026
181.58
181.58
181.58
181.58
181.15
-
Sep 1, 2026
180.54
180.54
180.54
180.54
180.11
-
Aug 31, 2026
183.15
183.15
183.15
183.15
182.72
-
Aug 28, 2026
183.82
183.82
183.82
183.82
183.38
-
Aug 27, 2026
186.37
186.37
186.37
186.37
185.93
-
Aug 26, 2026
185.32
185.32
185.32
185.32
184.88
-
Aug 25, 2026
185.06
185.06
185.06
185.06
184.62
-
Aug 24, 2026
184.61
184.61
184.61
184.61
184.17
-
Aug 21, 2026
186.28
186.28
186.28
186.28
185.84
-
Aug 20, 2026
184.70
184.70
184.70
184.70
184.26
-
Aug 19, 2026
186.88
186.88
186.88
186.88
186.44
-
Aug 18, 2026
186.42
186.42
186.42
186.42
185.98
-
Aug 17, 2026
189.52
189.52
189.52
189.52
189.07
-
Aug 14, 2026
190.05
190.05
190.05
190.05
189.60
-
Aug 13, 2026
189.68
189.68
189.68
189.68
189.23
-
Aug 12, 2026
188.75
188.75
188.75
188.75
188.30
-
Aug 11, 2026
187.47
187.47
187.47
187.47
187.03
-
Aug 10, 2026
186.87
186.87
186.87
186.87
186.43
-
Aug 7, 2026
187.57
187.57
187.57
187.57
187.13
-
Aug 6, 2026
184.36
184.36
184.36
184.36
183.92
-
Aug 5, 2026
185.01
185.01
185.01
185.01
184.57
-
Aug 4, 2026
186.58
186.58
186.58
186.58
186.14
-
Aug 3, 2026
182.37
182.37
182.37
182.37
181.94
-
Jul 31, 2026
179.05
179.05
179.05
179.05
178.63
-
Jul 30, 2026
179.78
179.78
179.78
179.78
179.35
-
Jul 29, 2026
177.28
177.28
177.28
177.28
176.86
-
Jul 28, 2026
180.21
180.21
180.21
180.21
179.78
-
Jul 27, 2026
180.22
180.22
180.22
180.22
179.79
-
Jul 24, 2026
179.05
179.05
179.05
179.05
178.63
-
Jul 23, 2026
179.56
179.56
179.56
179.56
179.13
-
Jul 22, 2026
180.55
180.55
180.55
180.55
180.12
-
Jul 21, 2026
181.64
181.64
181.64
181.64
181.21
-
Jul 20, 2026
179.35
179.35
179.35
179.35
178.93
-
Jul 17, 2026
180.71
180.71
180.71
180.71
180.28
-
Jul 16, 2026
181.65
181.65
181.65
181.65
181.22
-
Jul 15, 2026
182.31
182.31
182.31
182.31
181.88
-
Jul 14, 2026
182.31
182.31
182.31
182.31
181.88
-
Jul 13, 2026
181.36
181.36
181.36
181.36
180.93
-
Jul 10, 2026
183.05
183.05
183.05
183.05
182.62
-
Jul 9, 2026
184.09
184.09
184.09
184.09
183.65
-
Jul 8, 2026
181.64
181.64
181.64
181.64
181.21
-
Jul 7, 2026
183.24
183.24
183.24
183.24
182.81
-
Jul 6, 2026
185.68
185.68
185.68
185.68
185.24
-
Jul 2, 2026
184.62
184.62
184.62
184.62
184.18
-
Jul 1, 2026
185.65
185.65
185.65
185.65
185.21
-
Jun 30, 2026
186.76
186.76
186.76
186.76
186.32
-
Jun 29, 2026
185.31
185.31
185.31
185.31
184.87
-
Jun 26, 2026
183.46
183.46
183.46
183.46
183.03
-
Jun 25, 2026
182.39
182.39
182.39
182.39
181.96
-
Jun 24, 2026
0.426
Distribution
Fund distributions shown include income and capital gains
Jun 24, 2026
181.42
181.42
181.42
181.42
180.99
-
Jun 23, 2026
181.21
181.21
181.21
181.21
180.36
-
Jun 22, 2026
182.71
182.71
182.71
182.71
181.85
-
Jun 18, 2026
182.93
182.93
182.93
182.93
182.07
-
Jun 17, 2026
179.94
179.94
179.94
179.94
179.09
-
Jun 16, 2026
181.54
181.54
181.54
181.54
180.68
-
Jun 15, 2026
183.15
183.15
183.15
183.15
182.29
-
Jun 12, 2026
180.92
180.92
180.92
180.92
180.07
-
Jun 11, 2026
180.02
180.02
180.02
180.02
179.17
-
Jun 10, 2026
174.84
174.84
174.84
174.84
174.02
-
Jun 9, 2026
177.68
177.68
177.68
177.68
176.84
-
Jun 8, 2026
177.05
177.05
177.05
177.05
176.22
-
Jun 5, 2026
175.91
175.91
175.91
175.91
175.08
-
Jun 4, 2026
181.92
181.92
181.92
181.92
181.06
-
Jun 3, 2026
179.88
179.88
179.88
179.88
179.03
-
Jun 2, 2026
181.71
181.71
181.71
181.71
180.85
-
Jun 1, 2026
179.78
179.78
179.78
179.78
178.93
-
May 29, 2026
179.30
179.30
179.30
179.30
178.45
-
May 28, 2026
179.09
179.09
179.09
179.09
178.25
-
May 27, 2026
177.39
177.39
177.39
177.39
176.55
-
May 26, 2026
177.78
177.78
177.78
177.78
176.94
-
May 22, 2026
175.19
175.19
175.19
175.19
174.36
-
May 21, 2026
173.50
173.50
173.50
173.50
172.68
-
May 20, 2026
172.45
172.45
172.45
172.45
171.64
-
May 19, 2026
168.65
168.65
168.65
168.65
167.85
-
May 18, 2026
169.90
169.90
169.90
169.90
169.10
-
May 15, 2026
170.42
170.42
170.42
170.42
169.62
-
May 14, 2026
173.79
173.79
173.79
173.79
172.97
-
May 13, 2026
172.56
172.56
172.56
172.56
171.75
-
May 12, 2026
172.47
172.47
172.47
172.47
171.66
-
May 11, 2026
174.09
174.09
174.09
174.09
173.27
-
May 8, 2026
174.13
174.13
174.13
174.13
173.31
-
May 7, 2026
173.53
173.53
173.53
173.53
172.71
-
May 6, 2026
176.20
176.20
176.20
176.20
175.37
-
May 5, 2026
173.91
173.91
173.91
173.91
173.09
-
May 4, 2026
171.74
171.74
171.74
171.74
170.93
-
May 1, 2026
172.33
172.33
172.33
172.33
171.52
-
Apr 30, 2026
171.63
171.63
171.63
171.63
170.82
-
Apr 29, 2026
168.51
168.51
168.51
168.51
167.72
-
Apr 28, 2026
169.44
169.44
169.44
169.44
168.64
-
Apr 27, 2026
171.30
171.30
171.30
171.30
170.49
-
Apr 24, 2026
171.21
171.21
171.21
171.21
170.40
-
Apr 23, 2026
170.96
170.96
170.96
170.96
170.15
-
Apr 22, 2026
172.02
172.02
172.02
172.02
171.21
-
Apr 21, 2026
171.34
171.34
171.34
171.34
170.53
-
Apr 20, 2026
172.72
172.72
172.72
172.72
171.91
-
Apr 17, 2026
171.44
171.44
171.44
171.44
170.63
-
Apr 16, 2026
168.15
168.15
168.15
168.15
167.36
-
Apr 15, 2026
167.68
167.68
167.68
167.68
166.89
-
Apr 14, 2026
167.00
167.00
167.00
167.00
166.21
-
Apr 13, 2026
165.35
165.35
165.35
165.35
164.57
-
Apr 10, 2026
162.30
162.30
162.30
162.30
161.53
-
Apr 9, 2026
162.93
162.93
162.93
162.93
162.16
-
Apr 8, 2026
162.84
162.84
162.84
162.84
162.07
-
Apr 7, 2026
158.72
158.72
158.72
158.72
157.97
-
Apr 6, 2026
158.74
158.74
158.74
158.74
157.99
-
Apr 2, 2026
157.96
157.96
157.96
157.96
157.22
-
Apr 1, 2026
157.14
157.14
157.14
157.14
156.40
-
Mar 31, 2026
156.11
156.11
156.11
156.11
155.37
-
Mar 30, 2026
150.93
150.93
150.93
150.93
150.22
-
Mar 27, 2026
152.51
152.51
152.51
152.51
151.79
-
Mar 26, 2026
155.59
155.59
155.59
155.59
154.86
-
Mar 25, 2026
158.05
158.05
158.05
158.05
157.30
-
Mar 24, 2026
0.498
Distribution
Fund distributions shown include income and capital gains
Mar 24, 2026
156.26
156.26
156.26
156.26
155.52
-
Mar 23, 2026
156.60
156.60
156.60
156.60
155.37
-
Mar 20, 2026
153.45
153.45
153.45
153.45
152.24
-
Mar 19, 2026
156.94
156.94
156.94
156.94
155.70
-
Mar 18, 2026
156.37
156.37
156.37
156.37
155.14
-
Mar 17, 2026
158.38
158.38
158.38
158.38
157.13
-
Mar 16, 2026
157.01
157.01
157.01
157.01
155.77
-
Mar 13, 2026
155.42
155.42
155.42
155.42
154.20
-
Mar 12, 2026
155.82
155.82
155.82
155.82
154.59
-
Mar 11, 2026
159.30
159.30
159.30
159.30
158.04
-
Mar 10, 2026
159.53
159.53
159.53
159.53
158.27
-
Mar 9, 2026
160.29
160.29
160.29
160.29
159.03
-
Mar 6, 2026
158.65
158.65
158.65
158.65
157.40
-
Mar 5, 2026
161.72
161.72
161.72
161.72
160.45
-
Mar 4, 2026
163.89
163.89
163.89
163.89
162.60
-
Mar 3, 2026
162.62
162.62
162.62
162.62
161.34
-
Mar 2, 2026
165.47
165.47
165.47
165.47
164.17
-
Feb 27, 2026
164.13
164.13
164.13
164.13
162.84
-
Feb 26, 2026
166.29
166.29
166.29
166.29
164.98
-
Feb 25, 2026
165.19
165.19
165.19
165.19
163.89
-
Feb 24, 2026
164.22
164.22
164.22
164.22
162.93
-
Feb 23, 2026
162.13
162.13
162.13
162.13
160.85
-
Feb 20, 2026
165.37
165.37
165.37
165.37
164.07
-
Feb 19, 2026
165.44
165.44
165.44
165.44
164.14
-
Feb 18, 2026
165.20
165.20
165.20
165.20
163.90
-
Feb 17, 2026
164.06
164.06
164.06
164.06
162.77
-
Feb 13, 2026
164.01
164.01
164.01
164.01
162.72
-
Feb 12, 2026
162.32
162.32
162.32
162.32
161.04
-
Feb 11, 2026
165.55
165.55
165.55
165.55
164.25
-
Feb 10, 2026
166.39
166.39
166.39
166.39
165.08
-
Feb 9, 2026
166.55
166.55
166.55
166.55
165.24
-
Feb 6, 2026
165.43
165.43
165.43
165.43
164.13
-
Feb 5, 2026
159.72
159.72
159.72
159.72
158.46
-
Feb 4, 2026
162.49
162.49
162.49
162.49
161.21
-
Feb 3, 2026
163.11
163.11
163.11
163.11
161.82
-
Feb 2, 2026
163.43
163.43
163.43
163.43
162.14
-
Jan 30, 2026
162.40
162.40
162.40
162.40
161.12
-
Jan 29, 2026
164.97
164.97
164.97
164.97
163.67
-
Jan 28, 2026
165.78
165.78
165.78
165.78
164.47
-
Jan 27, 2026
166.55
166.55
166.55
166.55
165.24
-
Jan 26, 2026
166.25
166.25
166.25
166.25
164.94
-
Jan 23, 2026
166.56
166.56
166.56
166.56
165.25
-
Jan 22, 2026
168.71
168.71
168.71
168.71
167.38
-
Jan 21, 2026
167.68
167.68
167.68
167.68
166.36
-
Jan 20, 2026
165.17
165.17
165.17
165.17
163.87
-
Jan 16, 2026
167.83
167.83
167.83
167.83
166.51
-
Jan 15, 2026
167.84
167.84
167.84
167.84
166.52
-
Jan 14, 2026
166.58
166.58
166.58
166.58
165.27
-
Jan 13, 2026
166.31
166.31
166.31
166.31
165.00
-
Jan 12, 2026
166.36
166.36
166.36
166.36
165.05
-
Jan 9, 2026
165.98
165.98
165.98
165.98
164.67
-
Jan 8, 2026
164.85
164.85
164.85
164.85
163.55
-
Jan 7, 2026
164.39
164.39
164.39
164.39
163.09
-
Jan 6, 2026
165.09
165.09
165.09
165.09
163.79
-
Jan 5, 2026
162.95
162.95
162.95
162.95
161.67
-
Jan 2, 2026
160.59
160.59
160.59
160.59
159.32
-
Dec 31, 2025
158.61
158.61
158.61
158.61
157.36
-
Dec 30, 2025
160.12
160.12
160.12
160.12
158.86
-
Dec 29, 2025
160.86
160.86
160.86
160.86
159.59
-
Dec 26, 2025
161.82
161.82
161.82
161.82
160.54
-
Dec 24, 2025
162.24
162.24
162.24
162.24
160.96
-
Dec 23, 2025
161.90
161.90
161.90
161.90
160.62
-
Dec 22, 2025
0.498
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
162.84
162.84
162.84
162.84
161.56
-
Dec 19, 2025
161.47
161.47
161.47
161.47
159.70
-
Dec 18, 2025
159.81
159.81
159.81
159.81
158.06
-
Dec 17, 2025
158.72
158.72
158.72
158.72
156.98
-
Dec 16, 2025
160.26
160.26
160.26
160.26
158.51
-
Dec 15, 2025
160.77
160.77
160.77
160.77
159.01
-
Dec 12, 2025
162.17
162.17
162.17
162.17
160.40
-
Dec 11, 2025
164.84
164.84
164.84
164.84
163.04
-
Dec 10, 2025
163.39
163.39
163.39
163.39
161.60
-
Dec 9, 2025
161.21
161.21
161.21
161.21
159.45
-
Dec 8, 2025
161.32
161.32
161.32
161.32
159.56
-
Dec 5, 2025
161.58
161.58
161.58
161.58
159.81
-
Dec 4, 2025
161.69
161.69
161.69
161.69
159.92
-
Dec 3, 2025
160.88
160.88
160.88
160.88
159.12
-
Dec 2, 2025
158.68
158.68
158.68
158.68
156.94
-
Dec 1, 2025
158.69
158.69
158.69
158.69
156.95
-
Nov 28, 2025
159.93
159.93
159.93
159.93
158.18
-
Nov 26, 2025
158.72
158.72
158.72
158.72
156.98
-
Nov 25, 2025
157.58
157.58
157.58
157.58
155.86
-
Nov 24, 2025
154.54
154.54
154.54
154.54
152.85
-
Nov 21, 2025
151.97
151.97
151.97
151.97
150.31
-
Nov 20, 2025
148.97
148.97
148.97
148.97
147.34
-
Nov 19, 2025
152.09
152.09
152.09
152.09
150.43
-
Nov 18, 2025
152.08
152.08
152.08
152.08
150.42
-
Nov 17, 2025
151.87
151.87
151.87
151.87
150.21
-
Nov 14, 2025
154.85
154.85
154.85
154.85
153.16
-
Nov 13, 2025
155.06
155.06
155.06
155.06
153.36
-
Nov 12, 2025
159.27
159.27
159.27
159.27
157.53
-
Nov 11, 2025
159.36
159.36
159.36
159.36
157.62
-
Nov 10, 2025
159.41
159.41
159.41
159.41
157.67
-
Nov 7, 2025
157.74
157.74
157.74
157.74
156.01
-
Nov 6, 2025
156.17
156.17
156.17
156.17
154.46
-
Nov 5, 2025
158.75
158.75
158.75
158.75
157.01
-
Nov 4, 2025
157.12
157.12
157.12
157.12
155.40
-
Nov 3, 2025
160.06
160.06
160.06
160.06
158.31
-
Oct 31, 2025
160.70
160.70
160.70
160.70
158.94
-
Oct 30, 2025
158.89
158.89
158.89
158.89
157.15
-
