Vanguard Extended Market Index Fund Institutional Shares ( VIEIX) - Price History
Monthly price history for VIEIX (Vanguard Extended Market Index Fund Institutional Shares)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $186.42 | $186.42 |
| July 2026 | $179.78 | $179.78 |
| June 2026 | $186.76 | $186.76 |
| May 2026 | $178.88 | $179.30 |
| April 2026 | $171.23 | $171.63 |
| March 2026 | $155.74 | $156.11 |
| February 2026 | $163.22 | $164.13 |
| January 2026 | $161.50 | $162.40 |
| December 2025 | $157.73 | $158.61 |
| November 2025 | $158.56 | $159.93 |
| October 2025 | $159.32 | $160.70 |
| September 2025 | $157.49 | $158.85 |
| August 2025 | $154.34 | $156.10 |
| July 2025 | $148.29 | $149.98 |
| June 2025 | $144.61 | $146.26 |
| May 2025 | $137.18 | $139.14 |
| April 2025 | $127.94 | $129.77 |
| March 2025 | $128.92 | $130.76 |
| February 2025 | $140.03 | $142.51 |
| January 2025 | $148.62 | $151.25 |
| December 2024 | $141.56 | $144.07 |
| November 2024 | $152.30 | $155.47 |
| October 2024 | $136.04 | $138.87 |
| September 2024 | $135.22 | $138.03 |
| August 2024 | $133.15 | $136.29 |
| July 2024 | $132.83 | $135.96 |
| June 2024 | $125.09 | $128.04 |
| May 2024 | $125.22 | $128.59 |
| April 2024 | $121.15 | $124.41 |
| March 2024 | $129.52 | $133.01 |
| February 2024 | $125.33 | $129.05 |
| January 2024 | $118.19 | $121.70 |
| December 2023 | $121.08 | $124.68 |
| November 2023 | $109.63 | $113.36 |
| October 2023 | $98.58 | $101.94 |
| September 2023 | $105.16 | $108.74 |
| August 2023 | $110.55 | $114.70 |
| July 2023 | $115.22 | $119.54 |
| June 2023 | $108.80 | $112.88 |
| May 2023 | $100.44 | $104.57 |
| April 2023 | $99.97 | $104.08 |
| March 2023 | $102.19 | $106.39 |
| February 2023 | $105.23 | $109.91 |
| January 2023 | $106.98 | $111.74 |
| December 2022 | $96.54 | $100.84 |
| November 2022 | $103.28 | $108.43 |
| October 2022 | $99.70 | $104.67 |
| September 2022 | $91.84 | $96.42 |
| August 2022 | $101.96 | $107.41 |
| July 2022 | $104.13 | $109.70 |
| June 2022 | $94.42 | $99.47 |
| May 2022 | $104.06 | $109.83 |
| April 2022 | $106.44 | $112.34 |
| March 2022 | $119.03 | $125.63 |
| February 2022 | $118.02 | $124.68 |
| January 2022 | $118.03 | $124.69 |
| December 2021 | $131.28 | $138.69 |
| November 2021 | $130.55 | $138.50 |
| October 2021 | $137.44 | $145.81 |
| September 2021 | $130.36 | $138.30 |
| August 2021 | $135.79 | $144.27 |
| July 2021 | $133.12 | $141.43 |
| June 2021 | $134.77 | $143.18 |
| May 2021 | $130.25 | $138.71 |
| April 2021 | $131.12 | $139.63 |
| March 2021 | $125.81 | $133.98 |
| February 2021 | $126.32 | $134.99 |
| January 2021 | $120.08 | $128.32 |
| December 2020 | $116.73 | $124.74 |
| November 2020 | $108.87 | $116.91 |
| October 2020 | $92.03 | $98.83 |
| September 2020 | $91.60 | $98.36 |
| August 2020 | $94.45 | $101.74 |
| July 2020 | $88.10 | $94.90 |
| June 2020 | $83.36 | $89.80 |
| May 2020 | $80.12 | $86.60 |
| April 2020 | $73.63 | $79.59 |
| March 2020 | $63.57 | $68.71 |
| February 2020 | $80.79 | $87.50 |
| January 2020 | $87.78 | $95.07 |
| December 2019 | $88.27 | $95.60 |
| November 2019 | $86.40 | $94.07 |
| October 2019 | $82.62 | $89.95 |
| September 2019 | $81.07 | $88.26 |
| August 2019 | $80.23 | $87.63 |
| July 2019 | $83.73 | $91.45 |
| June 2019 | $82.39 | $89.98 |
| May 2019 | $77.13 | $84.45 |
| April 2019 | $82.89 | $90.76 |
| March 2019 | $79.96 | $87.55 |
| February 2019 | $80.76 | $88.67 |
| January 2019 | $76.93 | $84.47 |
| December 2018 | $68.94 | $75.69 |
| November 2018 | $77.19 | $85.16 |
| October 2018 | $75.78 | $83.61 |
| September 2018 | $84.26 | $92.96 |
| August 2018 | $85.75 | $94.97 |
| July 2018 | $82.05 | $90.87 |
| June 2018 | $80.73 | $89.41 |
| May 2018 | $80.03 | $88.92 |
| April 2018 | $76.36 | $84.84 |
| March 2018 | $76.17 | $84.63 |
| February 2018 | $75.63 | $84.27 |
| January 2018 | $78.62 | $87.60 |
| December 2017 | $76.06 | $84.75 |
| November 2017 | $75.69 | $84.75 |
| October 2017 | $73.58 | $82.39 |
| September 2017 | $72.56 | $81.25 |
| August 2017 | $69.61 | $78.16 |
| July 2017 | $69.90 | $78.48 |
| June 2017 | $69.13 | $77.62 |
| May 2017 | $67.56 | $76.07 |
| April 2017 | $68.10 | $76.67 |
| March 2017 | $67.33 | $75.81 |
| February 2017 | $67.38 | $76.09 |
| January 2017 | $65.76 | $74.27 |
| December 2016 | $64.39 | $72.72 |
| November 2016 | $63.24 | $71.82 |
| October 2016 | $58.61 | $66.56 |
| September 2016 | $60.97 | $69.24 |
| August 2016 | $60.42 | $68.85 |
| July 2016 | $59.89 | $68.25 |
| June 2016 | $56.84 | $64.77 |
| May 2016 | $56.90 | $65.01 |
| April 2016 | $55.90 | $63.87 |
| March 2016 | $54.95 | $62.79 |
| February 2016 | $50.78 | $58.24 |
| January 2016 | $50.54 | $57.97 |
| December 2015 | $55.43 | $63.58 |
| November 2015 | $57.70 | $66.50 |
| October 2015 | $56.72 | $65.37 |
| September 2015 | $53.73 | $61.92 |
| August 2015 | $56.46 | $65.60 |
| July 2015 | $59.98 | $69.69 |
| June 2015 | $60.07 | $69.80 |
| May 2015 | $60.51 | $70.31 |
| April 2015 | $59.41 | $69.03 |
| March 2015 | $60.34 | $70.11 |
| February 2015 | $59.59 | $69.27 |
| January 2015 | $56.20 | $65.33 |
| December 2014 | $57.29 | $66.60 |
| November 2014 | $56.75 | $66.85 |
| October 2014 | $56.02 | $65.99 |
| September 2014 | $53.82 | $63.40 |
| August 2014 | $56.72 | $66.81 |
| July 2014 | $54.04 | $63.66 |
| June 2014 | $56.53 | $66.59 |
| May 2014 | $54.12 | $63.75 |
| April 2014 | $53.32 | $62.81 |
| March 2014 | $54.72 | $64.45 |
| February 2014 | $55.10 | $64.92 |
| January 2014 | $52.28 | $61.59 |
| December 2013 | $53.26 | $62.75 |
| November 2013 | $51.70 | $61.60 |
| October 2013 | $50.44 | $60.11 |
| September 2013 | $49.05 | $58.45 |
| August 2013 | $46.27 | $55.14 |
| July 2013 | $47.62 | $56.74 |
| June 2013 | $44.50 | $53.03 |
| May 2013 | $44.96 | $53.57 |
| April 2013 | $43.72 | $52.09 |
| March 2013 | $43.46 | $51.78 |
| February 2013 | $41.49 | $49.46 |
| January 2013 | $41.08 | $48.97 |
| December 2012 | $38.47 | $45.86 |
| November 2012 | $37.44 | $45.35 |
| October 2012 | $36.82 | $44.60 |
| September 2012 | $37.30 | $45.18 |
| August 2012 | $36.41 | $44.10 |
| July 2012 | $35.12 | $42.54 |
| June 2012 | $35.33 | $42.80 |
| May 2012 | $34.26 | $41.50 |
| April 2012 | $36.85 | $44.64 |
| March 2012 | $37.16 | $45.01 |
| February 2012 | $36.33 | $44.02 |
| January 2012 | $34.92 | $42.31 |
| December 2011 | $32.47 | $39.34 |
| November 2011 | $32.50 | $39.83 |
| October 2011 | $32.67 | $40.04 |
| September 2011 | $28.59 | $35.04 |
| August 2011 | $32.14 | $39.38 |
| July 2011 | $35.05 | $42.95 |
| June 2011 | $36.20 | $44.36 |
| May 2011 | $37.06 | $45.41 |
| April 2011 | $37.56 | $46.03 |
| March 2011 | $36.55 | $44.79 |
| February 2011 | $35.77 | $43.84 |
| January 2011 | $34.15 | $41.86 |
| December 2010 | $33.67 | $41.27 |
| November 2010 | $31.37 | $38.84 |
| October 2010 | $30.41 | $37.65 |
| September 2010 | $29.17 | $36.12 |
| August 2010 | $26.19 | $32.43 |
| July 2010 | $27.78 | $34.40 |
| June 2010 | $25.94 | $32.12 |
| May 2010 | $27.91 | $34.56 |
| April 2010 | $30.18 | $37.37 |
| March 2010 | $28.72 | $35.59 |
| February 2010 | $26.71 | $33.10 |
| January 2010 | $25.48 | $31.58 |
| December 2009 | $26.37 | $32.68 |
| November 2009 | $24.54 | $30.76 |
| October 2009 | $23.62 | $29.61 |
| September 2009 | $25.08 | $31.44 |
| August 2009 | $23.65 | $29.64 |
| July 2009 | $22.79 | $28.57 |
| June 2009 | $20.92 | $26.22 |
| May 2009 | $20.77 | $26.03 |
| April 2009 | $19.90 | $24.95 |
| March 2009 | $17.18 | $21.54 |
| February 2009 | $15.76 | $19.77 |
| January 2009 | $17.53 | $21.99 |
| December 2008 | $19.15 | $24.02 |
| November 2008 | $18.17 | $23.24 |
| October 2008 | $20.47 | $26.19 |
| September 2008 | $26.08 | $33.36 |
| August 2008 | $29.41 | $37.62 |
| July 2008 | $28.80 | $36.84 |
| June 2008 | $28.92 | $37 |
| May 2008 | $31.26 | $39.99 |
| April 2008 | $29.79 | $38.11 |
| March 2008 | $28.20 | $36.08 |
| February 2008 | $28.53 | $36.51 |
| January 2008 | $29.26 | $37.44 |
| December 2007 | $31.18 | $39.91 |
| November 2007 | $31.33 | $40.64 |
| October 2007 | $33.33 | $43.23 |
| September 2007 | $32.51 | $42.17 |
| August 2007 | $31.55 | $40.93 |
| July 2007 | $31.21 | $40.48 |
| June 2007 | $32.73 | $42.46 |
| May 2007 | $33.36 | $43.27 |
| April 2007 | $31.86 | $41.33 |
| March 2007 | $31.11 | $40.36 |
| February 2007 | $30.76 | $39.91 |
| January 2007 | $30.85 | $40.03 |
| December 2006 | $29.84 | $38.71 |
| November 2006 | $29.85 | $39.23 |
| October 2006 | $28.78 | $37.83 |
| September 2006 | $27.44 | $36.07 |
| August 2006 | $27.18 | $35.73 |
| July 2006 | $26.69 | $35.08 |
| June 2006 | $27.52 | $36.17 |
| May 2006 | $27.41 | $36.03 |
| April 2006 | $28.74 | $37.77 |
| March 2006 | $28.63 | $37.63 |
| February 2006 | $27.54 | $36.28 |
| January 2006 | $27.77 | $36.59 |
| December 2005 | $26.03 | $34.29 |
| November 2005 | $25.89 | $34.49 |
| October 2005 | $24.73 | $32.95 |
| September 2005 | $25.35 | $33.78 |
| August 2005 | $25.11 | $33.46 |
| July 2005 | $25.39 | $33.83 |
| June 2005 | $24.04 | $32.03 |
| May 2005 | $23.31 | $31.06 |
| April 2005 | $21.99 | $29.30 |
| March 2005 | $22.78 | $30.35 |
| February 2005 | $23.18 | $30.89 |
| January 2005 | $22.76 | $30.33 |
| December 2004 | $23.55 | $31.38 |
| November 2004 | $22.56 | $30.38 |
| October 2004 | $21.11 | $28.43 |
| September 2004 | $20.64 | $27.80 |
| August 2004 | $19.85 | $26.73 |
| July 2004 | $19.84 | $26.72 |
| June 2004 | $21.02 | $28.31 |
| May 2004 | $20.46 | $27.56 |
| April 2004 | $20.15 | $27.14 |
| March 2004 | $20.98 | $28.26 |
| February 2004 | $20.90 | $28.14 |
| January 2004 | $20.52 | $27.64 |
| December 2003 | $19.80 | $26.67 |
| November 2003 | $19.39 | $26.35 |
| October 2003 | $18.74 | $25.47 |
| September 2003 | $17.41 | $23.66 |
| August 2003 | $17.64 | $23.97 |
| July 2003 | $16.93 | $23.01 |
| June 2003 | $16.18 | $21.99 |
| May 2003 | $15.83 | $21.51 |
| April 2003 | $14.45 | $19.64 |
| March 2003 | $13.33 | $18.12 |
| February 2003 | $13.14 | $17.86 |
| January 2003 | $13.48 | $18.33 |
| December 2002 | $13.78 | $18.74 |
| November 2002 | $14.42 | $19.82 |
| October 2002 | $13.46 | $18.51 |
| September 2002 | $13.02 | $17.90 |
| August 2002 | $13.97 | $19.21 |
| July 2002 | $13.91 | $19.12 |
| June 2002 | $15.41 | $21.18 |
| May 2002 | $16.56 | $22.77 |
| April 2002 | $16.94 | $23.29 |
| March 2002 | $17.12 | $23.53 |
| February 2002 | $16.02 | $22.03 |
| January 2002 | $16.48 | $22.66 |
| December 2001 | $16.80 | $23.09 |
| November 2001 | $15.94 | $22.16 |
| October 2001 | $14.78 | $20.54 |
| September 2001 | $14.04 | $19.52 |
| August 2001 | $16.12 | $22.41 |
| July 2001 | $16.94 | $23.54 |
| June 2001 | $17.78 | $24.71 |
| May 2001 | $17.63 | $24.50 |
| April 2001 | $17.22 | $23.94 |
| March 2001 | $15.56 | $21.62 |
| February 2001 | $17.12 | $24.71 |
| January 2001 | $19.48 | $28.12 |
| December 2000 | $18.44 | $26.62 |
| November 2000 | $16.95 | $28.72 |
| October 2000 | $20.42 | $34.60 |
| September 2000 | $22.19 | $37.60 |
| August 2000 | $23.11 | $39.17 |
| July 2000 | $20.79 | $35.24 |
| June 2000 | $21.37 | $36.22 |
| May 2000 | $19.10 | $32.37 |
| April 2000 | $20.62 | $34.94 |
| March 2000 | $23.39 | $39.64 |
| February 2000 | $24.28 | $42.26 |
| January 2000 | $21 | $36.54 |
| December 1999 | $21.31 | $37.09 |
| November 1999 | $18.70 | $34.82 |
| October 1999 | $17.25 | $32.12 |
| September 1999 | $16.37 | $30.48 |
| August 1999 | $16.50 | $30.73 |
| July 1999 | $16.88 | $31.44 |
| June 1999 | $17.38 | $32.36 |
| May 1999 | $16.68 | $31.05 |
| April 1999 | $16.75 | $31.18 |
| March 1999 | $15.45 | $28.77 |
| February 1999 | $14.87 | $29.39 |
| January 1999 | $15.73 | $31.09 |
| December 1998 | $15.50 | $30.62 |
| November 1998 | $14.19 | $30.41 |
| October 1998 | $13.35 | $28.61 |
| September 1998 | $12.61 | $27.03 |
| August 1998 | $11.77 | $25.22 |
| July 1998 | $14.59 | $31.27 |
| June 1998 | $15.50 | $33.23 |
| May 1998 | $15.29 | $32.77 |
| April 1998 | $16.04 | $34.38 |
| March 1998 | $15.84 | $33.96 |
| February 1998 | $15.23 | $32.64 |
| January 1998 | $14.13 | $30.29 |
| December 1997 | $14.35 | $30.75 |
| November 1997 | $14.76 | $32.01 |
| October 1997 | $14.72 | $31.93 |
| September 1997 | $15.31 | $33.20 |
| August 1997 | $14.36 | $31.14 |
| July 1997 | $14.24 | $30.88 |
VIEIX
Price: $186.42
52 week price:
Dividend Yield: 1.00%
5-year range yield:
Forward Dividend Yield: 0.91%
Payout Ratio: 17.94%
Dividend Per Share: 1.70 USD
Earnings Per Share: 8.03 USD
P/E Ratio: 20.40
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 100.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 20.00%
DGR5: 12.80%
DGR10: 3.29%
DGR20: 17.36%