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 |
|---|---|---|
| August 2026 | $186.43 | $186.43 |
| July 2026 | $179.06 | $179.06 |
| June 2026 | $186.78 | $186.78 |
| May 2026 | $178.89 | $179.31 |
| April 2026 | $171.25 | $171.65 |
| March 2026 | $155.77 | $156.13 |
| February 2026 | $163.24 | $164.14 |
| January 2026 | $161.52 | $162.41 |
| December 2025 | $157.75 | $158.62 |
| November 2025 | $158.57 | $159.94 |
| October 2025 | $159.34 | $160.71 |
| September 2025 | $157.50 | $158.86 |
| August 2025 | $154.35 | $156.11 |
| July 2025 | $148.30 | $149.99 |
| June 2025 | $144.62 | $146.27 |
| May 2025 | $137.20 | $139.15 |
| April 2025 | $127.96 | $129.78 |
| March 2025 | $128.93 | $130.77 |
| February 2025 | $140.05 | $142.52 |
| January 2025 | $148.64 | $151.26 |
| December 2024 | $141.58 | $144.08 |
| November 2024 | $152.32 | $155.47 |
| October 2024 | $136.06 | $138.88 |
| September 2024 | $135.24 | $138.04 |
| August 2024 | $133.18 | $136.30 |
| July 2024 | $132.86 | $135.97 |
| June 2024 | $125.12 | $128.05 |
| May 2024 | $125.24 | $128.60 |
| April 2024 | $121.16 | $124.41 |
| March 2024 | $129.55 | $133.02 |
| February 2024 | $125.36 | $129.06 |
| January 2024 | $118.22 | $121.71 |
| December 2023 | $121.10 | $124.68 |
| November 2023 | $109.66 | $113.37 |
| October 2023 | $98.61 | $101.95 |
| September 2023 | $105.19 | $108.75 |
| August 2023 | $110.57 | $114.70 |
| July 2023 | $115.25 | $119.55 |
| June 2023 | $108.82 | $112.88 |
| May 2023 | $100.47 | $104.57 |
| April 2023 | $100 | $104.09 |
| March 2023 | $102.22 | $106.40 |
| February 2023 | $105.26 | $109.92 |
| January 2023 | $107.02 | $111.75 |
| December 2022 | $96.58 | $100.85 |
| November 2022 | $103.32 | $108.44 |
| October 2022 | $99.73 | $104.68 |
| September 2022 | $91.87 | $96.43 |
| August 2022 | $101.99 | $107.41 |
| July 2022 | $104.17 | $109.71 |
| June 2022 | $94.46 | $99.48 |
| May 2022 | $104.10 | $109.84 |
| April 2022 | $106.48 | $112.35 |
| March 2022 | $119.08 | $125.64 |
| February 2022 | $118.06 | $124.68 |
| January 2022 | $118.08 | $124.70 |
| December 2021 | $131.34 | $138.70 |
| November 2021 | $130.60 | $138.50 |
| October 2021 | $137.50 | $145.82 |
| September 2021 | $130.42 | $138.31 |
| August 2021 | $135.86 | $144.28 |
| July 2021 | $133.18 | $141.44 |
| June 2021 | $134.83 | $143.19 |
| May 2021 | $130.32 | $138.72 |
| April 2021 | $131.18 | $139.64 |
| March 2021 | $125.88 | $133.99 |
| February 2021 | $126.39 | $135 |
| January 2021 | $120.14 | $128.33 |
| December 2020 | $116.79 | $124.75 |
| November 2020 | $108.93 | $116.92 |
| October 2020 | $92.08 | $98.83 |
| September 2020 | $91.65 | $98.37 |
| August 2020 | $94.50 | $101.74 |
| July 2020 | $88.15 | $94.91 |
| June 2020 | $83.42 | $89.81 |
| May 2020 | $80.16 | $86.60 |
| April 2020 | $73.67 | $79.59 |
| March 2020 | $63.60 | $68.71 |
| February 2020 | $80.84 | $87.50 |
| January 2020 | $87.83 | $95.07 |
| December 2019 | $88.33 | $95.61 |
| November 2019 | $86.45 | $94.07 |
| October 2019 | $82.67 | $89.95 |
| September 2019 | $81.11 | $88.26 |
| August 2019 | $80.28 | $87.63 |
| July 2019 | $83.78 | $91.45 |
| June 2019 | $82.44 | $89.98 |
| May 2019 | $77.18 | $84.45 |
| April 2019 | $82.94 | $90.76 |
| March 2019 | $80.01 | $87.55 |
| February 2019 | $80.81 | $88.67 |
| January 2019 | $76.98 | $84.47 |
| December 2018 | $68.99 | $75.70 |
| November 2018 | $77.25 | $85.17 |
| October 2018 | $75.83 | $83.61 |
| September 2018 | $84.32 | $92.97 |
| August 2018 | $85.82 | $94.98 |
| July 2018 | $82.10 | $90.87 |
| June 2018 | $80.79 | $89.42 |
| May 2018 | $80.09 | $88.92 |
| April 2018 | $76.43 | $84.85 |
| March 2018 | $76.24 | $84.64 |
| February 2018 | $75.69 | $84.28 |
| January 2018 | $78.68 | $87.60 |
| December 2017 | $76.12 | $84.76 |
| November 2017 | $75.76 | $84.76 |
| October 2017 | $73.64 | $82.39 |
| September 2017 | $72.62 | $81.25 |
| August 2017 | $69.67 | $78.16 |
| July 2017 | $69.96 | $78.48 |
| June 2017 | $69.19 | $77.62 |
| May 2017 | $67.62 | $76.07 |
| April 2017 | $68.16 | $76.67 |
| March 2017 | $67.39 | $75.81 |
| February 2017 | $67.44 | $76.09 |
| January 2017 | $65.83 | $74.27 |
| December 2016 | $64.45 | $72.72 |
| November 2016 | $63.30 | $71.82 |
| October 2016 | $58.67 | $66.56 |
| September 2016 | $61.03 | $69.24 |
| August 2016 | $60.49 | $68.86 |
| July 2016 | $59.95 | $68.25 |
| June 2016 | $56.90 | $64.77 |
| May 2016 | $56.96 | $65.01 |
| April 2016 | $55.96 | $63.87 |
| March 2016 | $55.02 | $62.80 |
| February 2016 | $50.84 | $58.24 |
| January 2016 | $50.60 | $57.97 |
| December 2015 | $55.50 | $63.58 |
| November 2015 | $57.77 | $66.50 |
| October 2015 | $56.79 | $65.37 |
| September 2015 | $53.79 | $61.92 |
| August 2015 | $56.52 | $65.59 |
| July 2015 | $60.05 | $69.68 |
| June 2015 | $60.15 | $69.80 |
| May 2015 | $60.59 | $70.31 |
| April 2015 | $59.49 | $69.03 |
| March 2015 | $60.42 | $70.11 |
| February 2015 | $59.67 | $69.27 |
| January 2015 | $56.28 | $65.33 |
| December 2014 | $57.38 | $66.61 |
| November 2014 | $56.83 | $66.84 |
| October 2014 | $56.10 | $65.98 |
| September 2014 | $53.91 | $63.40 |
| August 2014 | $56.81 | $66.81 |
| July 2014 | $54.12 | $63.65 |
| June 2014 | $56.62 | $66.59 |
| May 2014 | $54.20 | $63.75 |
| April 2014 | $53.40 | $62.81 |
| March 2014 | $54.80 | $64.45 |
| February 2014 | $55.19 | $64.92 |
| January 2014 | $52.36 | $61.59 |
| December 2013 | $53.34 | $62.75 |
| November 2013 | $51.78 | $61.60 |
| October 2013 | $50.52 | $60.10 |
| September 2013 | $49.14 | $58.45 |
| August 2013 | $46.35 | $55.14 |
| July 2013 | $47.70 | $56.74 |
| June 2013 | $44.58 | $53.03 |
| May 2013 | $45.03 | $53.57 |
| April 2013 | $43.79 | $52.09 |
| March 2013 | $43.53 | $51.78 |
| February 2013 | $41.57 | $49.47 |
| January 2013 | $41.15 | $48.97 |
| December 2012 | $38.55 | $45.87 |
| November 2012 | $37.51 | $45.35 |
| October 2012 | $36.89 | $44.60 |
| September 2012 | $37.37 | $45.18 |
| August 2012 | $36.47 | $44.10 |
| July 2012 | $35.18 | $42.54 |
| June 2012 | $35.40 | $42.80 |
| May 2012 | $34.32 | $41.50 |
| April 2012 | $36.92 | $44.64 |
| March 2012 | $37.23 | $45.02 |
| February 2012 | $36.41 | $44.03 |
| January 2012 | $34.99 | $42.32 |
| December 2011 | $32.54 | $39.35 |
| November 2011 | $32.57 | $39.83 |
| October 2011 | $32.74 | $40.04 |
| September 2011 | $28.65 | $35.04 |
| August 2011 | $32.20 | $39.38 |
| July 2011 | $35.13 | $42.96 |
| June 2011 | $36.27 | $44.36 |
| May 2011 | $37.13 | $45.41 |
| April 2011 | $37.64 | $46.03 |
| March 2011 | $36.62 | $44.79 |
| February 2011 | $35.84 | $43.84 |
| January 2011 | $34.23 | $41.87 |
| December 2010 | $33.75 | $41.28 |
| November 2010 | $31.44 | $38.82 |
| October 2010 | $30.48 | $37.63 |
| September 2010 | $29.24 | $36.10 |
| August 2010 | $26.26 | $32.42 |
| July 2010 | $27.85 | $34.39 |
| June 2010 | $26.01 | $32.11 |
| May 2010 | $27.98 | $34.54 |
| April 2010 | $30.26 | $37.36 |
| March 2010 | $28.82 | $35.58 |
| February 2010 | $26.80 | $33.09 |
| January 2010 | $25.57 | $31.58 |
| December 2009 | $26.46 | $32.67 |
| November 2009 | $24.63 | $30.75 |
| October 2009 | $23.71 | $29.60 |
| September 2009 | $25.16 | $31.42 |
| August 2009 | $23.72 | $29.62 |
| July 2009 | $22.87 | $28.56 |
| June 2009 | $20.99 | $26.21 |
| May 2009 | $20.85 | $26.03 |
| April 2009 | $19.98 | $24.95 |
| March 2009 | $17.24 | $21.53 |
| February 2009 | $15.82 | $19.77 |
| January 2009 | $17.60 | $21.99 |
| December 2008 | $19.22 | $24.01 |
| November 2008 | $18.24 | $23.23 |
| October 2008 | $20.55 | $26.17 |
| September 2008 | $26.18 | $33.34 |
| August 2008 | $29.52 | $37.60 |
| July 2008 | $28.91 | $36.82 |
| June 2008 | $29.05 | $36.99 |
| May 2008 | $31.39 | $39.98 |
| April 2008 | $29.92 | $38.10 |
| March 2008 | $28.32 | $36.07 |
| February 2008 | $28.65 | $36.50 |
| January 2008 | $29.38 | $37.43 |
| December 2007 | $31.32 | $39.90 |
| November 2007 | $31.47 | $40.62 |
| October 2007 | $33.48 | $43.21 |
| September 2007 | $32.66 | $42.15 |
| August 2007 | $31.70 | $40.91 |
| July 2007 | $31.35 | $40.46 |
| June 2007 | $32.88 | $42.44 |
| May 2007 | $33.51 | $43.25 |
| April 2007 | $32.01 | $41.31 |
| March 2007 | $31.26 | $40.34 |
| February 2007 | $30.90 | $39.89 |
| January 2007 | $31 | $40.02 |
| December 2006 | $29.98 | $38.70 |
| November 2006 | $29.99 | $39.21 |
| October 2006 | $28.92 | $37.81 |
| September 2006 | $27.57 | $36.05 |
| August 2006 | $27.31 | $35.71 |
| July 2006 | $26.82 | $35.07 |
| June 2006 | $27.66 | $36.16 |
| May 2006 | $27.55 | $36.02 |
| April 2006 | $28.87 | $37.75 |
| March 2006 | $28.77 | $37.62 |
| February 2006 | $27.72 | $36.27 |
| January 2006 | $27.96 | $36.58 |
| December 2005 | $26.20 | $34.28 |
| November 2005 | $26.06 | $34.46 |
| October 2005 | $24.89 | $32.92 |
| September 2005 | $25.53 | $33.76 |
| August 2005 | $25.29 | $33.44 |
| July 2005 | $25.57 | $33.81 |
| June 2005 | $24.21 | $32.01 |
| May 2005 | $23.46 | $31.03 |
| April 2005 | $22.14 | $29.28 |
| March 2005 | $22.94 | $30.33 |
| February 2005 | $23.35 | $30.88 |
| January 2005 | $22.92 | $30.31 |
| December 2004 | $23.72 | $31.36 |
| November 2004 | $22.72 | $30.35 |
| October 2004 | $21.26 | $28.40 |
| September 2004 | $20.79 | $27.77 |
| August 2004 | $20 | $26.71 |
| July 2004 | $19.99 | $26.70 |
| June 2004 | $21.18 | $28.29 |
| May 2004 | $20.62 | $27.54 |
| April 2004 | $20.30 | $27.12 |
| March 2004 | $21.15 | $28.25 |
| February 2004 | $21.05 | $28.12 |
| January 2004 | $20.68 | $27.63 |
| December 2003 | $19.96 | $26.66 |
| November 2003 | $19.54 | $26.33 |
| October 2003 | $18.89 | $25.45 |
| September 2003 | $17.55 | $23.64 |
| August 2003 | $17.78 | $23.96 |
| July 2003 | $17.07 | $23 |
| June 2003 | $16.31 | $21.98 |
| May 2003 | $15.96 | $21.50 |
| April 2003 | $14.57 | $19.63 |
| March 2003 | $13.45 | $18.12 |
| February 2003 | $13.24 | $17.85 |
| January 2003 | $13.60 | $18.33 |
| December 2002 | $13.91 | $18.74 |
| November 2002 | $14.55 | $19.81 |
| October 2002 | $13.58 | $18.49 |
| September 2002 | $13.14 | $17.89 |
| August 2002 | $14.10 | $19.20 |
| July 2002 | $14.04 | $19.11 |
| June 2002 | $15.55 | $21.17 |
| May 2002 | $16.72 | $22.76 |
| April 2002 | $17.10 | $23.28 |
| March 2002 | $17.28 | $23.52 |
| February 2002 | $16.17 | $22.02 |
| January 2002 | $16.64 | $22.66 |
| December 2001 | $16.96 | $23.09 |
| November 2001 | $16.10 | $22.14 |
| October 2001 | $14.92 | $20.52 |
| September 2001 | $14.18 | $19.50 |
| August 2001 | $16.29 | $22.40 |
| July 2001 | $17.12 | $23.53 |
| June 2001 | $17.96 | $24.69 |
| May 2001 | $17.81 | $24.49 |
| April 2001 | $17.41 | $23.93 |
| March 2001 | $15.72 | $21.62 |
| February 2001 | $17.31 | $24.71 |
| January 2001 | $19.69 | $28.11 |
| December 2000 | $18.64 | $26.62 |
| November 2000 | $17.14 | $28.68 |
VEXAX
Price: $186.43
52 week price:
Dividend Yield: 0.99%
5-year range yield:
Forward Dividend Yield: 0.90%
Payout Ratio: 17.78%
Dividend Per Share: 1.69 USD
Earnings Per Share: 8.03 USD
P/E Ratio: 19.75
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 102.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 20.34%
DGR5: 12.94%
DGR10: 3.43%
DGR20: 14.53%