Vanguard Extended Market Index Fund Admiral Shares ( VEXAX) - Price History
Monthly price history for VEXAX (Vanguard Extended Market Index Fund Admiral Shares)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $177.10 | $177.10 |
| September 2026 | $175.65 | $175.65 |
| August 2026 | $182.73 | $183.16 |
| July 2026 | $178.64 | $179.06 |
| June 2026 | $186.34 | $186.78 |
| May 2026 | $178.47 | $179.31 |
| April 2026 | $170.85 | $171.65 |
| March 2026 | $155.40 | $156.13 |
| February 2026 | $162.86 | $164.14 |
| January 2026 | $161.14 | $162.41 |
| December 2025 | $157.38 | $158.62 |
| November 2025 | $158.20 | $159.94 |
| October 2025 | $158.96 | $160.71 |
| September 2025 | $157.13 | $158.86 |
| August 2025 | $153.99 | $156.11 |
| July 2025 | $147.96 | $149.99 |
| June 2025 | $144.29 | $146.27 |
| May 2025 | $136.88 | $139.15 |
| April 2025 | $127.66 | $129.78 |
| March 2025 | $128.63 | $130.77 |
| February 2025 | $139.72 | $142.52 |
| January 2025 | $148.29 | $151.26 |
| December 2024 | $141.25 | $144.08 |
| November 2024 | $151.96 | $155.47 |
| October 2024 | $135.74 | $138.88 |
| September 2024 | $134.92 | $138.04 |
| August 2024 | $132.86 | $136.30 |
| July 2024 | $132.54 | $135.97 |
| June 2024 | $124.82 | $128.05 |
| May 2024 | $124.95 | $128.60 |
| April 2024 | $120.88 | $124.41 |
| March 2024 | $129.24 | $133.02 |
| February 2024 | $125.06 | $129.06 |
| January 2024 | $117.94 | $121.71 |
| December 2023 | $120.82 | $124.68 |
| November 2023 | $109.40 | $113.37 |
| October 2023 | $98.38 | $101.95 |
| September 2023 | $104.94 | $108.75 |
| August 2023 | $110.31 | $114.70 |
| July 2023 | $114.98 | $119.55 |
| June 2023 | $108.56 | $112.88 |
| May 2023 | $100.23 | $104.57 |
| April 2023 | $99.77 | $104.09 |
| March 2023 | $101.98 | $106.40 |
| February 2023 | $105.02 | $109.92 |
| January 2023 | $106.77 | $111.75 |
| December 2022 | $96.35 | $100.85 |
| November 2022 | $103.07 | $108.44 |
| October 2022 | $99.50 | $104.68 |
| September 2022 | $91.66 | $96.43 |
| August 2022 | $101.75 | $107.41 |
| July 2022 | $103.93 | $109.71 |
| June 2022 | $94.24 | $99.48 |
| May 2022 | $103.86 | $109.84 |
| April 2022 | $106.23 | $112.35 |
| March 2022 | $118.80 | $125.64 |
| February 2022 | $117.78 | $124.68 |
| January 2022 | $117.80 | $124.70 |
| December 2021 | $131.03 | $138.70 |
| November 2021 | $130.30 | $138.50 |
| October 2021 | $137.18 | $145.82 |
| September 2021 | $130.12 | $138.31 |
| August 2021 | $135.54 | $144.28 |
| July 2021 | $132.87 | $141.44 |
| June 2021 | $134.52 | $143.19 |
| May 2021 | $130.02 | $138.72 |
| April 2021 | $130.88 | $139.64 |
| March 2021 | $125.58 | $133.99 |
| February 2021 | $126.09 | $135 |
| January 2021 | $119.86 | $128.33 |
| December 2020 | $116.52 | $124.75 |
| November 2020 | $108.68 | $116.92 |
| October 2020 | $91.86 | $98.83 |
| September 2020 | $91.44 | $98.37 |
| August 2020 | $94.28 | $101.74 |
| July 2020 | $87.95 | $94.91 |
| June 2020 | $83.22 | $89.81 |
| May 2020 | $79.98 | $86.60 |
| April 2020 | $73.50 | $79.59 |
| March 2020 | $63.45 | $68.71 |
| February 2020 | $80.65 | $87.50 |
| January 2020 | $87.63 | $95.07 |
| December 2019 | $88.12 | $95.61 |
| November 2019 | $86.25 | $94.07 |
| October 2019 | $82.47 | $89.95 |
| September 2019 | $80.92 | $88.26 |
| August 2019 | $80.10 | $87.63 |
| July 2019 | $83.59 | $91.45 |
| June 2019 | $82.24 | $89.98 |
| May 2019 | $77 | $84.45 |
| April 2019 | $82.75 | $90.76 |
| March 2019 | $79.82 | $87.55 |
| February 2019 | $80.62 | $88.67 |
| January 2019 | $76.80 | $84.47 |
| December 2018 | $68.83 | $75.70 |
| November 2018 | $77.07 | $85.17 |
| October 2018 | $75.66 | $83.61 |
| September 2018 | $84.12 | $92.97 |
| August 2018 | $85.62 | $94.98 |
| July 2018 | $81.91 | $90.87 |
| June 2018 | $80.60 | $89.42 |
| May 2018 | $79.90 | $88.92 |
| April 2018 | $76.25 | $84.85 |
| March 2018 | $76.06 | $84.64 |
| February 2018 | $75.52 | $84.28 |
| January 2018 | $78.49 | $87.60 |
| December 2017 | $75.95 | $84.76 |
| November 2017 | $75.58 | $84.76 |
| October 2017 | $73.47 | $82.39 |
| September 2017 | $72.45 | $81.25 |
| August 2017 | $69.51 | $78.16 |
| July 2017 | $69.79 | $78.48 |
| June 2017 | $69.03 | $77.62 |
| May 2017 | $67.47 | $76.07 |
| April 2017 | $68 | $76.67 |
| March 2017 | $67.24 | $75.81 |
| February 2017 | $67.28 | $76.09 |
| January 2017 | $65.67 | $74.27 |
| December 2016 | $64.30 | $72.72 |
| November 2016 | $63.16 | $71.82 |
| October 2016 | $58.53 | $66.56 |
| September 2016 | $60.89 | $69.24 |
| August 2016 | $60.35 | $68.86 |
| July 2016 | $59.81 | $68.25 |
| June 2016 | $56.76 | $64.77 |
| May 2016 | $56.83 | $65.01 |
| April 2016 | $55.83 | $63.87 |
| March 2016 | $54.89 | $62.80 |
| February 2016 | $50.72 | $58.24 |
| January 2016 | $50.48 | $57.97 |
| December 2015 | $55.37 | $63.58 |
| November 2015 | $57.63 | $66.50 |
| October 2015 | $56.66 | $65.37 |
| September 2015 | $53.66 | $61.92 |
| August 2015 | $56.39 | $65.59 |
| July 2015 | $59.91 | $69.68 |
| June 2015 | $60.01 | $69.80 |
| May 2015 | $60.45 | $70.31 |
| April 2015 | $59.35 | $69.03 |
| March 2015 | $60.28 | $70.11 |
| February 2015 | $59.53 | $69.27 |
| January 2015 | $56.14 | $65.33 |
| December 2014 | $57.24 | $66.61 |
| November 2014 | $56.70 | $66.84 |
| October 2014 | $55.97 | $65.98 |
| September 2014 | $53.78 | $63.40 |
| August 2014 | $56.67 | $66.81 |
| July 2014 | $53.99 | $63.65 |
| June 2014 | $56.49 | $66.59 |
| May 2014 | $54.08 | $63.75 |
| April 2014 | $53.28 | $62.81 |
| March 2014 | $54.67 | $64.45 |
| February 2014 | $55.06 | $64.92 |
| January 2014 | $52.23 | $61.59 |
| December 2013 | $53.22 | $62.75 |
| November 2013 | $51.66 | $61.60 |
| October 2013 | $50.40 | $60.10 |
| September 2013 | $49.02 | $58.45 |
| August 2013 | $46.24 | $55.14 |
| July 2013 | $47.59 | $56.74 |
| June 2013 | $44.47 | $53.03 |
| May 2013 | $44.93 | $53.57 |
| April 2013 | $43.69 | $52.09 |
| March 2013 | $43.43 | $51.78 |
| February 2013 | $41.47 | $49.47 |
| January 2013 | $41.06 | $48.97 |
| December 2012 | $38.46 | $45.87 |
| November 2012 | $37.42 | $45.35 |
| October 2012 | $36.80 | $44.60 |
| September 2012 | $37.28 | $45.18 |
| August 2012 | $36.39 | $44.10 |
| July 2012 | $35.10 | $42.54 |
| June 2012 | $35.32 | $42.80 |
| May 2012 | $34.24 | $41.50 |
| April 2012 | $36.83 | $44.64 |
| March 2012 | $37.15 | $45.02 |
| February 2012 | $36.32 | $44.03 |
| January 2012 | $34.91 | $42.32 |
| December 2011 | $32.46 | $39.35 |
| November 2011 | $32.49 | $39.83 |
| October 2011 | $32.66 | $40.04 |
| September 2011 | $28.58 | $35.04 |
| August 2011 | $32.13 | $39.38 |
| July 2011 | $35.05 | $42.96 |
| June 2011 | $36.19 | $44.36 |
| May 2011 | $37.04 | $45.41 |
| April 2011 | $37.55 | $46.03 |
| March 2011 | $36.54 | $44.79 |
| February 2011 | $35.76 | $43.84 |
| January 2011 | $34.15 | $41.87 |
| December 2010 | $33.67 | $41.28 |
| November 2010 | $31.37 | $38.82 |
| October 2010 | $30.41 | $37.63 |
| September 2010 | $29.17 | $36.10 |
| August 2010 | $26.20 | $32.42 |
| July 2010 | $27.79 | $34.39 |
| June 2010 | $25.95 | $32.11 |
| May 2010 | $27.91 | $34.54 |
| April 2010 | $30.19 | $37.36 |
| March 2010 | $28.75 | $35.58 |
| February 2010 | $26.73 | $33.09 |
| January 2010 | $25.51 | $31.58 |
| December 2009 | $26.39 | $32.67 |
| November 2009 | $24.57 | $30.75 |
| October 2009 | $23.65 | $29.60 |
| September 2009 | $25.10 | $31.42 |
| August 2009 | $23.67 | $29.62 |
| July 2009 | $22.82 | $28.56 |
| June 2009 | $20.94 | $26.21 |
| May 2009 | $20.80 | $26.03 |
| April 2009 | $19.94 | $24.95 |
| March 2009 | $17.20 | $21.53 |
| February 2009 | $15.79 | $19.77 |
| January 2009 | $17.56 | $21.99 |
| December 2008 | $19.17 | $24.01 |
| November 2008 | $18.20 | $23.23 |
| October 2008 | $20.50 | $26.17 |
| September 2008 | $26.12 | $33.34 |
| August 2008 | $29.46 | $37.60 |
| July 2008 | $28.84 | $36.82 |
| June 2008 | $28.98 | $36.99 |
| May 2008 | $31.32 | $39.98 |
| April 2008 | $29.85 | $38.10 |
| March 2008 | $28.26 | $36.07 |
| February 2008 | $28.58 | $36.50 |
| January 2008 | $29.31 | $37.43 |
| December 2007 | $31.25 | $39.90 |
| November 2007 | $31.40 | $40.62 |
| October 2007 | $33.40 | $43.21 |
| September 2007 | $32.58 | $42.15 |
| August 2007 | $31.62 | $40.91 |
| July 2007 | $31.28 | $40.46 |
| June 2007 | $32.80 | $42.44 |
| May 2007 | $33.43 | $43.25 |
| April 2007 | $31.93 | $41.31 |
| March 2007 | $31.18 | $40.34 |
| February 2007 | $30.83 | $39.89 |
| January 2007 | $30.93 | $40.02 |
| December 2006 | $29.91 | $38.70 |
| November 2006 | $29.92 | $39.21 |
| October 2006 | $28.85 | $37.81 |
| September 2006 | $27.51 | $36.05 |
| August 2006 | $27.25 | $35.71 |
| July 2006 | $26.76 | $35.07 |
| June 2006 | $27.59 | $36.16 |
| May 2006 | $27.49 | $36.02 |
| April 2006 | $28.81 | $37.75 |
| March 2006 | $28.71 | $37.62 |
| February 2006 | $27.66 | $36.27 |
| January 2006 | $27.89 | $36.58 |
| December 2005 | $26.14 | $34.28 |
| November 2005 | $26 | $34.46 |
| October 2005 | $24.84 | $32.92 |
| September 2005 | $25.47 | $33.76 |
| August 2005 | $25.23 | $33.44 |
| July 2005 | $25.51 | $33.81 |
| June 2005 | $24.15 | $32.01 |
| May 2005 | $23.41 | $31.03 |
| April 2005 | $22.09 | $29.28 |
| March 2005 | $22.88 | $30.33 |
| February 2005 | $23.30 | $30.88 |
| January 2005 | $22.87 | $30.31 |
| December 2004 | $23.66 | $31.36 |
| November 2004 | $22.67 | $30.35 |
| October 2004 | $21.21 | $28.40 |
| September 2004 | $20.74 | $27.77 |
| August 2004 | $19.95 | $26.71 |
| July 2004 | $19.94 | $26.70 |
| June 2004 | $21.13 | $28.29 |
| May 2004 | $20.57 | $27.54 |
| April 2004 | $20.25 | $27.12 |
| March 2004 | $21.10 | $28.25 |
| February 2004 | $21 | $28.12 |
| January 2004 | $20.64 | $27.63 |
| December 2003 | $19.91 | $26.66 |
| November 2003 | $19.50 | $26.33 |
| October 2003 | $18.85 | $25.45 |
| September 2003 | $17.50 | $23.64 |
| August 2003 | $17.74 | $23.96 |
| July 2003 | $17.03 | $23 |
| June 2003 | $16.28 | $21.98 |
| May 2003 | $15.92 | $21.50 |
| April 2003 | $14.54 | $19.63 |
| March 2003 | $13.42 | $18.12 |
| February 2003 | $13.21 | $17.85 |
| January 2003 | $13.57 | $18.33 |
| December 2002 | $13.87 | $18.74 |
| November 2002 | $14.52 | $19.81 |
| October 2002 | $13.55 | $18.49 |
| September 2002 | $13.11 | $17.89 |
| August 2002 | $14.07 | $19.20 |
| July 2002 | $14 | $19.11 |
| June 2002 | $15.51 | $21.17 |
| May 2002 | $16.68 | $22.76 |
| April 2002 | $17.06 | $23.28 |
| March 2002 | $17.24 | $23.52 |
| February 2002 | $16.14 | $22.02 |
| January 2002 | $16.60 | $22.66 |
| December 2001 | $16.92 | $23.09 |
| November 2001 | $16.07 | $22.14 |
| October 2001 | $14.89 | $20.52 |
| September 2001 | $14.15 | $19.50 |
| August 2001 | $16.26 | $22.40 |
| July 2001 | $17.08 | $23.53 |
| June 2001 | $17.92 | $24.69 |
| May 2001 | $17.77 | $24.49 |
| April 2001 | $17.36 | $23.93 |
| March 2001 | $15.69 | $21.62 |
| February 2001 | $17.27 | $24.71 |
| January 2001 | $19.64 | $28.11 |
| December 2000 | $18.60 | $26.62 |
| November 2000 | $17.10 | $28.68 |
VEXAX
Price: $177.10
52 week price:
Dividend Yield: 1.04%
5-year range yield:
Forward Dividend Yield: 0.95%
Payout Ratio: 17.78%
Dividend Per Share: 1.70 USD
Earnings Per Share: 8.03 USD
P/E Ratio: 19.75
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 96.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 15.80%
DGR5: 10.76%
DGR10: 2.68%
DGR20: 17.87%