Vanguard Extended Market Index InstlPlus VEMPX
430.39 USD -1.64 (-0.38%)
Regular-session close
Day range unavailable
367.63 52-week range 469.01
- YTD
- +9.96%
- 1 year
- +12.47%
VEMPX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 432.03 | 432.03 | 432.03 | 432.03 | -6.51 | -1.48% |
| Nov 11, 2026 | 438.54 | 438.54 | 438.54 | 438.54 | +4.55 | +1.05% |
| Nov 10, 2026 | 433.99 | 433.99 | 433.99 | 433.99 | -1.95 | -0.45% |
| Nov 9, 2026 | 435.94 | 435.94 | 435.94 | 435.94 | +14.48 | +3.44% |
| Nov 6, 2026 | 421.46 | 421.46 | 421.46 | 421.46 | +4.25 | +1.02% |
| Nov 5, 2026 | 417.21 | 417.21 | 417.21 | 417.21 | -19.99 | -4.57% |
| Nov 4, 2026 | 437.20 | 437.20 | 437.20 | 437.20 | +3.77 | +0.87% |
| Nov 3, 2026 | 433.43 | 433.43 | 433.43 | 433.43 | +2.23 | +0.52% |
| Nov 2, 2026 | 431.20 | 431.20 | 431.20 | 431.20 | -0.38 | -0.09% |
| Oct 30, 2026 | 431.58 | 431.58 | 431.58 | 431.58 | -9.18 | -2.08% |
| Oct 29, 2026 | 440.76 | 440.76 | 440.76 | 440.76 | +3.51 | +0.80% |
| Oct 28, 2026 | 437.25 | 437.25 | 437.25 | 437.25 | +1.42 | +0.33% |
| Oct 27, 2026 | 435.83 | 435.83 | 435.83 | 435.83 | +3.98 | +0.92% |
| Oct 26, 2026 | 431.85 | 431.85 | 431.85 | 431.85 | +2.33 | +0.54% |
| Oct 23, 2026 | 429.52 | 429.52 | 429.52 | 429.52 | -0.78 | -0.18% |
| Oct 22, 2026 | 430.30 | 430.30 | 430.30 | 430.30 | -3.73 | -0.86% |
| Oct 21, 2026 | 434.03 | 434.03 | 434.03 | 434.03 | +3.33 | +0.77% |
| Oct 20, 2026 | 430.70 | 430.70 | 430.70 | 430.70 | +5.58 | +1.31% |
| Oct 19, 2026 | 425.12 | 425.12 | 425.12 | 425.12 | +1.05 | +0.25% |
| Oct 16, 2026 | 424.07 | 424.07 | 424.07 | 424.07 | -7.98 | -1.85% |
| Oct 15, 2026 | 432.05 | 432.05 | 432.05 | 432.05 | +5.82 | +1.37% |
| Oct 14, 2026 | 426.23 | 426.23 | 426.23 | 426.23 | -9.06 | -2.08% |
| Oct 13, 2026 | 435.29 | 435.29 | 435.29 | 435.29 | -1.72 | -0.39% |
| Oct 12, 2026 | 437.01 | 437.01 | 437.01 | 437.01 | -3.01 | -0.68% |
| Oct 9, 2026 | 440.02 | 440.02 | 440.02 | 440.02 | +3.45 | +0.79% |
| Oct 8, 2026 | 436.57 | 436.57 | 436.57 | 436.57 | -0.54 | -0.12% |
| Oct 7, 2026 | 437.11 | 437.11 | 437.11 | 437.11 | -6.96 | -1.57% |
| Oct 6, 2026 | 444.07 | 444.07 | 444.07 | 444.07 | +0.40 | +0.09% |
| Oct 5, 2026 | 443.67 | 443.67 | 443.67 | 443.67 | +3.14 | +0.71% |
| Oct 2, 2026 | 440.53 | 440.53 | 440.53 | 440.53 | +4.25 | +0.97% |
| Oct 1, 2026 | 436.28 | 436.28 | 436.28 | 436.28 | +2.83 | +0.65% |
| Sep 30, 2026 | 433.45 | 433.45 | 433.45 | 433.45 | -1.52 | -0.35% |
| Sep 29, 2026 | 434.97 | 434.97 | 434.97 | 434.97 | -0.59 | -0.14% |
| Sep 28, 2026 | 435.56 | 435.56 | 435.56 | 435.56 | -4.49 | -1.02% |
| Sep 25, 2026 | 440.05 | 440.05 | 440.05 | 440.05 | +0.32 | +0.07% |
| Sep 24, 2026 | 439.73 | 439.73 | 439.73 | 439.73 | -0.64 | -0.15% |
| Sep 23, 2026 | 440.37 | 440.37 | 440.37 | 440.37 | -6.56 | -1.47% |
| Sep 22, 2026 | 446.93 | 446.93 | 446.93 | 446.93 | +2.21 | +0.50% |
| Sep 21, 2026 | 444.72 | 444.72 | 444.72 | 444.72 | +4.26 | +0.97% |
| Sep 18, 2026 | 440.46 | 440.46 | 440.46 | 440.46 | -1.95 | -0.44% |
| Sep 17, 2026 | 442.41 | 442.41 | 442.41 | 442.41 | +3.87 | +0.88% |
| Sep 16, 2026 | 438.54 | 438.54 | 438.54 | 438.54 | -1.53 | -0.35% |
| Sep 15, 2026 | 440.07 | 440.07 | 440.07 | 440.07 | -3.32 | -0.75% |
| Sep 14, 2026 | 443.39 | 443.39 | 443.39 | 443.39 | -1.78 | -0.40% |
| Sep 11, 2026 | 445.17 | 445.17 | 445.17 | 445.17 | +3.28 | +0.74% |
| Sep 10, 2026 | 441.89 | 441.89 | 441.89 | 441.89 | -4.80 | -1.07% |
| Sep 9, 2026 | 446.69 | 446.69 | 446.69 | 446.69 | -4.95 | -1.10% |
| Sep 8, 2026 | 451.64 | 451.64 | 451.64 | 451.64 | -2.87 | -0.63% |
| Sep 4, 2026 | 454.51 | 454.51 | 454.51 | 454.51 | +0.70 | +0.15% |
| Sep 3, 2026 | 453.81 | 453.81 | 453.81 | 453.81 | +5.72 | +1.28% |
| Sep 2, 2026 | 448.09 | 448.09 | 448.09 | 448.09 | +2.54 | +0.57% |
| Sep 1, 2026 | 445.55 | 445.55 | 445.55 | 445.55 | -6.42 | -1.42% |
| Aug 31, 2026 | 451.97 | 451.97 | 451.97 | 451.97 | -1.66 | -0.37% |
| Aug 28, 2026 | 453.63 | 453.63 | 453.63 | 453.63 | -6.29 | -1.37% |
| Aug 27, 2026 | 459.92 | 459.92 | 459.92 | 459.92 | +2.59 | +0.57% |
| Aug 26, 2026 | 457.33 | 457.33 | 457.33 | 457.33 | +0.64 | +0.14% |
| Aug 25, 2026 | 456.69 | 456.69 | 456.69 | 456.69 | +1.11 | +0.24% |
| Aug 24, 2026 | 455.58 | 455.58 | 455.58 | 455.58 | -4.13 | -0.90% |
| Aug 21, 2026 | 459.71 | 459.71 | 459.71 | 459.71 | +3.92 | +0.86% |
| Aug 20, 2026 | 455.79 | 455.79 | 455.79 | 455.79 | -5.38 | -1.17% |
| Aug 19, 2026 | 461.17 | 461.17 | 461.17 | 461.17 | +1.11 | +0.24% |
| Aug 18, 2026 | 460.06 | 460.06 | 460.06 | 460.06 | -7.65 | -1.64% |
| Aug 17, 2026 | 467.71 | 467.71 | 467.71 | 467.71 | -1.30 | -0.28% |
| Aug 14, 2026 | 469.01 | 469.01 | 469.01 | 469.01 | +0.91 | +0.19% |
| Aug 13, 2026 | 468.10 | 468.10 | 468.10 | 468.10 | +2.30 | +0.49% |
65 days, newest first. Daily bars as drawn on the VEMPX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.