Vanguard Extended Market Index Fund Institutional Plus Shares ( VEMPX) - Price History
Monthly price history for VEMPX (Vanguard Extended Market Index Fund Institutional Plus Shares)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $460.06 | $460.06 |
| July 2026 | $443.66 | $443.66 |
| June 2026 | $460.89 | $460.89 |
| May 2026 | $441.43 | $442.48 |
| April 2026 | $422.56 | $423.56 |
| March 2026 | $384.35 | $385.26 |
| February 2026 | $402.81 | $405.06 |
| January 2026 | $398.53 | $400.76 |
| December 2025 | $389.24 | $391.41 |
| November 2025 | $391.26 | $394.67 |
| October 2025 | $393.14 | $396.57 |
| September 2025 | $388.62 | $392.01 |
| August 2025 | $380.84 | $385.22 |
| July 2025 | $365.91 | $370.12 |
| June 2025 | $356.83 | $360.93 |
| May 2025 | $338.50 | $343.37 |
| April 2025 | $315.71 | $320.25 |
| March 2025 | $318.12 | $322.70 |
| February 2025 | $345.53 | $351.70 |
| January 2025 | $366.72 | $373.27 |
| December 2024 | $349.32 | $355.55 |
| November 2024 | $375.80 | $383.67 |
| October 2024 | $335.67 | $342.70 |
| September 2024 | $333.64 | $340.63 |
| August 2024 | $328.55 | $336.35 |
| July 2024 | $327.75 | $335.53 |
| June 2024 | $308.65 | $315.98 |
| May 2024 | $308.95 | $317.34 |
| April 2024 | $298.89 | $307.01 |
| March 2024 | $319.56 | $328.24 |
| February 2024 | $309.24 | $318.49 |
| January 2024 | $291.60 | $300.33 |
| December 2023 | $298.73 | $307.67 |
| November 2023 | $270.48 | $279.76 |
| October 2023 | $243.23 | $251.57 |
| September 2023 | $259.45 | $268.35 |
| August 2023 | $272.74 | $283.05 |
| July 2023 | $284.26 | $295.01 |
| June 2023 | $268.40 | $278.55 |
| May 2023 | $247.79 | $258.05 |
| April 2023 | $246.64 | $256.85 |
| March 2023 | $252.12 | $262.56 |
| February 2023 | $259.61 | $271.25 |
| January 2023 | $263.94 | $275.77 |
| December 2022 | $238.17 | $248.85 |
| November 2022 | $254.79 | $267.60 |
| October 2022 | $245.96 | $258.32 |
| September 2022 | $226.56 | $237.95 |
| August 2022 | $251.51 | $265.06 |
| July 2022 | $256.89 | $270.73 |
| June 2022 | $232.93 | $245.48 |
| May 2022 | $256.71 | $271.06 |
| April 2022 | $262.57 | $277.25 |
| March 2022 | $293.62 | $310.03 |
| February 2022 | $291.12 | $307.69 |
| January 2022 | $291.15 | $307.72 |
| December 2021 | $323.83 | $342.26 |
| November 2021 | $322.02 | $341.79 |
| October 2021 | $339.02 | $359.83 |
| September 2021 | $321.56 | $341.30 |
| August 2021 | $334.96 | $356.05 |
| July 2021 | $328.35 | $349.02 |
| June 2021 | $332.42 | $353.35 |
| May 2021 | $321.29 | $342.33 |
| April 2021 | $323.41 | $344.58 |
| March 2021 | $310.33 | $330.65 |
| February 2021 | $311.58 | $333.15 |
| January 2021 | $296.19 | $316.69 |
| December 2020 | $287.91 | $307.84 |
| November 2020 | $268.53 | $288.52 |
| October 2020 | $226.99 | $243.89 |
| September 2020 | $225.92 | $242.74 |
| August 2020 | $232.94 | $251.07 |
| July 2020 | $217.29 | $234.21 |
| June 2020 | $205.60 | $221.61 |
| May 2020 | $197.61 | $213.72 |
| April 2020 | $181.60 | $196.41 |
| March 2020 | $156.78 | $169.56 |
| February 2020 | $199.25 | $215.93 |
| January 2020 | $216.48 | $234.61 |
| December 2019 | $217.71 | $235.94 |
| November 2019 | $213.08 | $232.15 |
| October 2019 | $203.75 | $221.98 |
| September 2019 | $199.92 | $217.81 |
| August 2019 | $197.87 | $216.26 |
| July 2019 | $206.49 | $225.68 |
| June 2019 | $203.18 | $222.06 |
| May 2019 | $190.21 | $208.42 |
| April 2019 | $204.41 | $223.98 |
| March 2019 | $197.17 | $216.05 |
| February 2019 | $199.15 | $218.83 |
| January 2019 | $189.72 | $208.46 |
| December 2018 | $170 | $186.80 |
| November 2018 | $190.35 | $210.18 |
| October 2018 | $186.87 | $206.34 |
| September 2018 | $207.76 | $229.41 |
| August 2018 | $211.46 | $234.39 |
| July 2018 | $202.31 | $224.25 |
| June 2018 | $199.07 | $220.66 |
| May 2018 | $197.36 | $219.45 |
| April 2018 | $188.30 | $209.38 |
| March 2018 | $187.83 | $208.86 |
| February 2018 | $186.49 | $207.98 |
| January 2018 | $193.83 | $216.17 |
| December 2017 | $187.55 | $209.16 |
| November 2017 | $186.64 | $209.16 |
| October 2017 | $181.43 | $203.33 |
| September 2017 | $178.92 | $200.51 |
| August 2017 | $171.64 | $192.89 |
| July 2017 | $172.33 | $193.67 |
| June 2017 | $170.45 | $191.55 |
| May 2017 | $166.58 | $187.72 |
| April 2017 | $167.90 | $189.21 |
| March 2017 | $166.02 | $187.09 |
| February 2017 | $166.12 | $187.78 |
| January 2017 | $162.15 | $183.29 |
| December 2016 | $158.76 | $179.46 |
| November 2016 | $155.91 | $177.23 |
| October 2016 | $144.49 | $164.25 |
| September 2016 | $150.31 | $170.86 |
| August 2016 | $148.96 | $169.91 |
| July 2016 | $147.65 | $168.42 |
| June 2016 | $140.12 | $159.83 |
| May 2016 | $140.28 | $160.44 |
| April 2016 | $137.82 | $157.62 |
| March 2016 | $135.49 | $154.96 |
| February 2016 | $125.18 | $143.73 |
| January 2016 | $124.60 | $143.06 |
| December 2015 | $136.64 | $156.89 |
| November 2015 | $142.24 | $164.12 |
| October 2015 | $139.82 | $161.32 |
| September 2015 | $132.43 | $152.80 |
| August 2015 | $139.15 | $161.89 |
| July 2015 | $147.83 | $171.98 |
| June 2015 | $148.07 | $172.26 |
| May 2015 | $149.14 | $173.51 |
| April 2015 | $146.43 | $170.36 |
| March 2015 | $148.71 | $173.01 |
| February 2015 | $146.88 | $170.95 |
| January 2015 | $138.52 | $161.22 |
| December 2014 | $141.22 | $164.36 |
| November 2014 | $139.88 | $165 |
| October 2014 | $138.06 | $162.86 |
| September 2014 | $132.66 | $156.49 |
| August 2014 | $139.80 | $164.90 |
| July 2014 | $133.19 | $157.11 |
| June 2014 | $139.32 | $164.34 |
| May 2014 | $133.38 | $157.33 |
| April 2014 | $131.40 | $155 |
| March 2014 | $134.83 | $159.04 |
| February 2014 | $135.80 | $160.22 |
| January 2014 | $128.82 | $151.99 |
| December 2013 | $131.24 | $154.84 |
| November 2013 | $127.40 | $152.05 |
| October 2013 | $124.30 | $148.35 |
| September 2013 | $120.88 | $144.27 |
| August 2013 | $114.02 | $136.09 |
| July 2013 | $117.32 | $140.03 |
| June 2013 | $109.66 | $130.88 |
| May 2013 | $110.76 | $132.20 |
| April 2013 | $107.71 | $128.55 |
| March 2013 | $107.07 | $127.79 |
| February 2013 | $102.24 | $122.07 |
| January 2013 | $101.21 | $120.84 |
| December 2012 | $94.79 | $113.18 |
| November 2012 | $92.23 | $111.93 |
| October 2012 | $90.70 | $110.08 |
| September 2012 | $91.89 | $111.52 |
| August 2012 | $89.68 | $108.84 |
| July 2012 | $86.51 | $104.99 |
| June 2012 | $87.04 | $105.63 |
| May 2012 | $84.39 | $102.42 |
| April 2012 | $90.78 | $110.17 |
| March 2012 | $91.54 | $111.09 |
| February 2012 | $89.50 | $108.65 |
| January 2012 | $86.03 | $104.43 |
| December 2011 | $79.99 | $97.10 |
| November 2011 | $80.05 | $98.31 |
| October 2011 | $80.47 | $98.83 |
| September 2011 | $70.43 | $86.49 |
| August 2011 | $79.16 | $97.22 |
| July 2011 | $86.34 | $106.03 |
| June 2011 | $89.15 | $109.49 |
| May 2011 | $91.27 | $112.09 |
| April 2011 | $92.51 | $113.61 |
| March 2011 | $90.01 | $110.54 |
| February 2011 | $88.08 | $108.20 |
| January 2011 | $84.12 | $103.33 |
| December 2010 | $82.90 | $101.84 |
VEMPX
Price: $460.06
52 week price:
Dividend Yield: 1.00%
5-year range yield:
Forward Dividend Yield: 0.92%
Dividend Per Share: 4.23 USD
Earnings Per Share: 19.83 USD
P/E Ratio: 20.24
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 102.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 16.94%
DGR5: 11.03%
DGR10: 9.11%