Skip to main content
Vanguard Extended Market ETF (VXF)
NYSEARCA: VXF · Real-Time Price · USD
192.94
+2.58 (1.36%)
Dec 20, 2024, 4:00 PM EST - Market closed

VXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024189.01194.53189.01192.94192.941.36%382,586
Dec 19, 2024193.18194.14190.04190.36190.36-0.35%615,074
Dec 18, 2024200.54200.71189.97191.02191.02-4.38%560,758
Dec 17, 2024201.10201.45199.36199.77199.77-1.20%243,139
Dec 16, 2024200.84202.92200.55202.20202.200.61%469,616
Dec 13, 2024202.16202.22199.97200.98200.98-0.42%259,920
Dec 12, 2024202.93203.60201.69201.82201.82-0.85%226,595
Dec 11, 2024203.36204.29202.75203.56203.560.97%219,672
Dec 10, 2024203.45203.56201.49201.61201.61-1.06%442,911
Dec 9, 2024206.66207.10203.64203.76203.76-1.07%301,074
Dec 6, 2024206.38206.51205.67205.96205.960.53%292,778
Dec 5, 2024207.30207.30204.74204.87204.87-1.10%520,915
Dec 4, 2024205.60207.20205.36207.15207.151.23%282,980
Dec 3, 2024204.65205.16204.00204.64204.64-0.14%208,998
Dec 2, 2024205.44205.88204.37204.92204.92-0.05%562,214
Nov 29, 2024205.53206.41205.01205.02205.020.23%190,357
Nov 27, 2024205.49206.51203.67204.54204.54-0.09%215,942
Nov 26, 2024205.35205.57204.06204.72204.72-0.64%355,064
Nov 25, 2024205.62207.77205.23206.04206.041.29%432,138
Nov 22, 2024200.83203.72200.64203.42203.421.71%292,201
Nov 21, 2024198.24201.10197.56200.00200.001.68%386,991
Nov 20, 2024196.09196.73194.44196.70196.700.44%360,279
Nov 19, 2024192.29195.96192.25195.83195.830.87%386,705
Nov 18, 2024193.48194.87192.88194.15194.150.62%232,610
Nov 15, 2024195.25195.25192.36192.95192.95-1.42%251,430
Nov 14, 2024198.46198.80195.23195.72195.72-1.09%498,314
Nov 13, 2024200.05201.11197.71197.88197.88-0.66%297,981
Nov 12, 2024200.04201.22198.27199.19199.19-1.12%249,051
Nov 11, 2024200.00201.86199.87201.45201.451.64%251,717
Nov 8, 2024196.50198.34196.25198.20198.200.74%255,946
Nov 7, 2024196.59197.91196.19196.75196.750.32%346,477
Nov 6, 2024193.38196.16192.86196.12196.124.68%668,326
Nov 5, 2024184.03187.36183.43187.36187.361.83%280,627
Nov 4, 2024183.47185.34183.19184.00184.000.09%323,397
Nov 1, 2024184.47185.46183.47183.83183.830.40%150,760
Oct 31, 2024185.58185.91183.00183.09183.09-1.40%567,292
Oct 30, 2024185.30187.88185.25185.69185.69-0.05%222,557
Oct 29, 2024184.85185.85184.05185.79185.790.06%270,145
Oct 28, 2024184.66185.99184.31185.67185.671.25%276,102
Oct 25, 2024184.87185.47182.93183.38183.38-0.35%167,815
Oct 24, 2024183.99184.62183.07184.03184.030.40%276,075
Oct 23, 2024184.18184.63181.87183.30183.30-0.80%227,589
Oct 22, 2024184.88185.06184.13184.77184.77-0.52%178,528
Oct 21, 2024187.46187.69185.16185.74185.74-1.08%179,072
Oct 18, 2024187.75188.12187.32187.77187.770.22%176,902
Oct 17, 2024188.02188.02186.69187.36187.36-0.07%393,657
Oct 16, 2024186.62187.88186.39187.50187.501.08%407,562
Oct 15, 2024185.61187.41185.41185.49185.49-0.19%333,445
Oct 14, 2024184.90185.98184.23185.85185.850.66%160,128
Oct 11, 2024181.68184.70181.68184.63184.631.76%190,377
Oct 10, 2024180.64181.62179.79181.44181.44-0.21%196,818
Oct 9, 2024180.70182.46180.37181.83181.830.62%442,458
Oct 8, 2024180.16181.23179.93180.71180.710.22%591,783
Oct 7, 2024181.18181.18179.29180.31180.31-0.80%460,780
Oct 4, 2024181.33181.81179.98181.77181.771.45%557,373
Oct 3, 2024179.01179.76178.23179.17179.17-0.44%607,093
Oct 2, 2024179.31180.57178.66179.96179.960.08%308,853
Oct 1, 2024181.81181.81178.65179.81179.81-1.20%274,613
Sep 30, 2024181.12182.11180.19181.99181.990.12%389,432
Sep 27, 2024182.31183.17181.08181.77181.770.04%383,169
Sep 26, 2024182.39182.99181.00181.69181.210.64%378,631
Sep 25, 2024182.23182.29180.24180.54180.06-0.83%305,481
Sep 24, 2024182.37182.72181.07182.06181.570.14%383,342
Sep 23, 2024182.24182.72181.06181.80181.310.05%401,706
Sep 20, 2024182.17182.33180.92181.71181.23-0.66%349,628
Sep 19, 2024183.18183.63181.48182.92182.432.00%461,039
Sep 18, 2024179.34182.87178.64179.34178.860.03%517,409
Sep 17, 2024179.39180.68178.73179.28178.800.52%367,695
Sep 16, 2024177.53178.53177.10178.36177.880.55%432,996
Sep 13, 2024175.37177.54175.37177.39176.921.84%324,723
Sep 12, 2024173.04174.77171.97174.19173.731.05%290,241
Sep 11, 2024170.61172.48168.20172.38171.920.65%161,476
Sep 10, 2024171.71171.71169.32171.26170.800.01%149,095
Sep 9, 2024170.99172.42170.90171.25170.790.65%200,450
Sep 6, 2024173.37174.42169.64170.15169.70-1.70%261,361
Sep 5, 2024174.10174.57172.32173.09172.63-0.44%252,038
Sep 4, 2024173.65175.62173.17173.86173.40-0.39%272,048
Sep 3, 2024178.22178.67173.97174.54174.07-2.77%338,521
Aug 30, 2024179.30179.67177.40179.52179.040.64%190,475
Aug 29, 2024178.30179.92177.55178.37177.890.65%200,284
Aug 28, 2024177.88178.46176.41177.21176.74-0.76%305,001
Aug 27, 2024178.26178.87177.73178.57178.09-0.40%191,040
Aug 26, 2024180.44181.00179.12179.28178.80-0.25%246,675
Aug 23, 2024176.63180.01176.36179.73179.252.57%314,409
Aug 22, 2024176.89177.35174.96175.22174.75-0.97%251,038
Aug 21, 2024175.43176.93174.79176.93176.461.35%189,604
Aug 20, 2024176.10176.22174.05174.57174.10-0.99%176,309
Aug 19, 2024174.75176.31174.45176.31175.841.12%183,336
Aug 16, 2024173.42174.89173.39174.36173.890.20%177,430
Aug 15, 2024173.00174.53172.62174.01173.552.30%438,597
Aug 14, 2024170.86170.96169.19170.09169.64-0.08%283,011
Aug 13, 2024168.21170.55168.14170.22169.771.78%236,391
Aug 12, 2024168.85169.00166.94167.25166.80-0.74%337,199
Aug 9, 2024168.57169.00167.51168.50168.050.03%287,150
Aug 8, 2024166.01168.52165.34168.45168.002.68%318,949
Aug 7, 2024168.36168.71163.86164.05163.61-0.98%278,182
Aug 6, 2024165.01167.89163.66165.68165.241.04%540,906
Aug 5, 2024159.95166.07159.39163.98163.54-2.94%645,914
Aug 2, 2024170.12170.12166.97168.95168.50-3.19%497,205
Aug 1, 2024179.30180.26173.27174.52174.05-2.74%492,100