Vanguard Extended Market ETF (VXF)
NYSEARCA: VXF · Real-Time Price · USD
196.70
+0.87 (0.44%)
Nov 20, 2024, 4:00 PM EST - Market closed
VXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 196.09 | 196.73 | 194.44 | 196.70 | 196.70 | 0.44% | 360,191 |
| Nov 19, 2024 | 192.29 | 195.96 | 192.25 | 195.83 | 195.83 | 0.87% | 386,705 |
| Nov 18, 2024 | 193.48 | 194.87 | 192.88 | 194.15 | 194.15 | 0.62% | 232,610 |
| Nov 15, 2024 | 195.25 | 195.25 | 192.36 | 192.95 | 192.95 | -1.42% | 251,430 |
| Nov 14, 2024 | 198.46 | 198.80 | 195.23 | 195.72 | 195.72 | -1.09% | 498,314 |
| Nov 13, 2024 | 200.05 | 201.11 | 197.71 | 197.88 | 197.88 | -0.66% | 297,981 |
| Nov 12, 2024 | 200.04 | 201.22 | 198.27 | 199.19 | 199.19 | -1.12% | 249,051 |
| Nov 11, 2024 | 200.00 | 201.86 | 199.87 | 201.45 | 201.45 | 1.64% | 251,717 |
| Nov 8, 2024 | 196.50 | 198.34 | 196.25 | 198.20 | 198.20 | 0.74% | 255,946 |
| Nov 7, 2024 | 196.59 | 197.91 | 196.19 | 196.75 | 196.75 | 0.32% | 346,477 |
| Nov 6, 2024 | 193.38 | 196.16 | 192.86 | 196.12 | 196.12 | 4.68% | 668,326 |
| Nov 5, 2024 | 184.03 | 187.36 | 183.43 | 187.36 | 187.36 | 1.83% | 280,627 |
| Nov 4, 2024 | 183.47 | 185.34 | 183.19 | 184.00 | 184.00 | 0.09% | 323,397 |
| Nov 1, 2024 | 184.47 | 185.46 | 183.47 | 183.83 | 183.83 | 0.40% | 150,760 |
| Oct 31, 2024 | 185.58 | 185.91 | 183.00 | 183.09 | 183.09 | -1.40% | 567,292 |
| Oct 30, 2024 | 185.30 | 187.88 | 185.25 | 185.69 | 185.69 | -0.05% | 222,557 |
| Oct 29, 2024 | 184.85 | 185.85 | 184.05 | 185.79 | 185.79 | 0.06% | 270,145 |
| Oct 28, 2024 | 184.66 | 185.99 | 184.31 | 185.67 | 185.67 | 1.25% | 276,102 |
| Oct 25, 2024 | 184.87 | 185.47 | 182.93 | 183.38 | 183.38 | -0.35% | 167,815 |
| Oct 24, 2024 | 183.99 | 184.62 | 183.07 | 184.03 | 184.03 | 0.40% | 276,075 |
| Oct 23, 2024 | 184.18 | 184.63 | 181.87 | 183.30 | 183.30 | -0.80% | 227,589 |
| Oct 22, 2024 | 184.88 | 185.06 | 184.13 | 184.77 | 184.77 | -0.52% | 178,528 |
| Oct 21, 2024 | 187.46 | 187.69 | 185.16 | 185.74 | 185.74 | -1.08% | 179,072 |
| Oct 18, 2024 | 187.75 | 188.12 | 187.32 | 187.77 | 187.77 | 0.22% | 176,902 |
| Oct 17, 2024 | 188.02 | 188.02 | 186.69 | 187.36 | 187.36 | -0.07% | 393,657 |
| Oct 16, 2024 | 186.62 | 187.88 | 186.39 | 187.50 | 187.50 | 1.08% | 407,562 |
| Oct 15, 2024 | 185.61 | 187.41 | 185.41 | 185.49 | 185.49 | -0.19% | 333,445 |
| Oct 14, 2024 | 184.90 | 185.98 | 184.23 | 185.85 | 185.85 | 0.66% | 160,128 |
| Oct 11, 2024 | 181.68 | 184.70 | 181.68 | 184.63 | 184.63 | 1.76% | 190,377 |
| Oct 10, 2024 | 180.64 | 181.62 | 179.79 | 181.44 | 181.44 | -0.21% | 196,818 |
| Oct 9, 2024 | 180.70 | 182.46 | 180.37 | 181.83 | 181.83 | 0.62% | 442,458 |
| Oct 8, 2024 | 180.16 | 181.23 | 179.93 | 180.71 | 180.71 | 0.22% | 591,783 |
| Oct 7, 2024 | 181.18 | 181.18 | 179.29 | 180.31 | 180.31 | -0.80% | 460,780 |
| Oct 4, 2024 | 181.33 | 181.81 | 179.98 | 181.77 | 181.77 | 1.45% | 557,373 |
| Oct 3, 2024 | 179.01 | 179.76 | 178.23 | 179.17 | 179.17 | -0.44% | 607,093 |
| Oct 2, 2024 | 179.31 | 180.57 | 178.66 | 179.96 | 179.96 | 0.08% | 308,853 |
| Oct 1, 2024 | 181.81 | 181.81 | 178.65 | 179.81 | 179.81 | -1.20% | 274,613 |
| Sep 30, 2024 | 181.12 | 182.11 | 180.19 | 181.99 | 181.99 | 0.12% | 389,432 |
| Sep 27, 2024 | 182.31 | 183.17 | 181.08 | 181.77 | 181.77 | 0.04% | 383,169 |
| Sep 26, 2024 | 182.39 | 182.99 | 181.00 | 181.69 | 181.21 | 0.64% | 378,631 |
| Sep 25, 2024 | 182.23 | 182.29 | 180.24 | 180.54 | 180.06 | -0.83% | 305,481 |
| Sep 24, 2024 | 182.37 | 182.72 | 181.07 | 182.06 | 181.57 | 0.14% | 383,342 |
| Sep 23, 2024 | 182.24 | 182.72 | 181.06 | 181.80 | 181.31 | 0.05% | 401,706 |
| Sep 20, 2024 | 182.17 | 182.33 | 180.92 | 181.71 | 181.23 | -0.66% | 349,628 |
| Sep 19, 2024 | 183.18 | 183.63 | 181.48 | 182.92 | 182.43 | 2.00% | 461,039 |
| Sep 18, 2024 | 179.34 | 182.87 | 178.64 | 179.34 | 178.86 | 0.03% | 517,409 |
| Sep 17, 2024 | 179.39 | 180.68 | 178.73 | 179.28 | 178.80 | 0.52% | 367,695 |
| Sep 16, 2024 | 177.53 | 178.53 | 177.10 | 178.36 | 177.88 | 0.55% | 432,996 |
| Sep 13, 2024 | 175.37 | 177.54 | 175.37 | 177.39 | 176.92 | 1.84% | 324,723 |
| Sep 12, 2024 | 173.04 | 174.77 | 171.97 | 174.19 | 173.73 | 1.05% | 290,241 |
| Sep 11, 2024 | 170.61 | 172.48 | 168.20 | 172.38 | 171.92 | 0.65% | 161,476 |
| Sep 10, 2024 | 171.71 | 171.71 | 169.32 | 171.26 | 170.80 | 0.01% | 149,095 |
| Sep 9, 2024 | 170.99 | 172.42 | 170.90 | 171.25 | 170.79 | 0.65% | 200,450 |
| Sep 6, 2024 | 173.37 | 174.42 | 169.64 | 170.15 | 169.70 | -1.70% | 261,361 |
| Sep 5, 2024 | 174.10 | 174.57 | 172.32 | 173.09 | 172.63 | -0.44% | 252,038 |
| Sep 4, 2024 | 173.65 | 175.62 | 173.17 | 173.86 | 173.40 | -0.39% | 272,048 |
| Sep 3, 2024 | 178.22 | 178.67 | 173.97 | 174.54 | 174.07 | -2.77% | 338,521 |
| Aug 30, 2024 | 179.30 | 179.67 | 177.40 | 179.52 | 179.04 | 0.64% | 190,475 |
| Aug 29, 2024 | 178.30 | 179.92 | 177.55 | 178.37 | 177.89 | 0.65% | 200,284 |
| Aug 28, 2024 | 177.88 | 178.46 | 176.41 | 177.21 | 176.74 | -0.76% | 305,001 |
| Aug 27, 2024 | 178.26 | 178.87 | 177.73 | 178.57 | 178.09 | -0.40% | 191,040 |
| Aug 26, 2024 | 180.44 | 181.00 | 179.12 | 179.28 | 178.80 | -0.25% | 246,675 |
| Aug 23, 2024 | 176.63 | 180.01 | 176.36 | 179.73 | 179.25 | 2.57% | 314,409 |
| Aug 22, 2024 | 176.89 | 177.35 | 174.96 | 175.22 | 174.75 | -0.97% | 251,038 |
| Aug 21, 2024 | 175.43 | 176.93 | 174.79 | 176.93 | 176.46 | 1.35% | 189,604 |
| Aug 20, 2024 | 176.10 | 176.22 | 174.05 | 174.57 | 174.10 | -0.99% | 176,309 |
| Aug 19, 2024 | 174.75 | 176.31 | 174.45 | 176.31 | 175.84 | 1.12% | 183,336 |
| Aug 16, 2024 | 173.42 | 174.89 | 173.39 | 174.36 | 173.89 | 0.20% | 177,430 |
| Aug 15, 2024 | 173.00 | 174.53 | 172.62 | 174.01 | 173.55 | 2.30% | 438,597 |
| Aug 14, 2024 | 170.86 | 170.96 | 169.19 | 170.09 | 169.64 | -0.08% | 283,011 |
| Aug 13, 2024 | 168.21 | 170.55 | 168.14 | 170.22 | 169.77 | 1.78% | 236,391 |
| Aug 12, 2024 | 168.85 | 169.00 | 166.94 | 167.25 | 166.80 | -0.74% | 337,199 |
| Aug 9, 2024 | 168.57 | 169.00 | 167.51 | 168.50 | 168.05 | 0.03% | 287,150 |
| Aug 8, 2024 | 166.01 | 168.52 | 165.34 | 168.45 | 168.00 | 2.68% | 318,949 |
| Aug 7, 2024 | 168.36 | 168.71 | 163.86 | 164.05 | 163.61 | -0.98% | 278,182 |
| Aug 6, 2024 | 165.01 | 167.89 | 163.66 | 165.68 | 165.24 | 1.04% | 540,906 |
| Aug 5, 2024 | 159.95 | 166.07 | 159.39 | 163.98 | 163.54 | -2.94% | 645,914 |
| Aug 2, 2024 | 170.12 | 170.12 | 166.97 | 168.95 | 168.50 | -3.19% | 497,205 |
| Aug 1, 2024 | 179.30 | 180.26 | 173.27 | 174.52 | 174.05 | -2.74% | 492,100 |
| Jul 31, 2024 | 179.61 | 182.24 | 178.07 | 179.44 | 178.96 | 0.85% | 626,800 |
| Jul 30, 2024 | 178.34 | 179.58 | 176.82 | 177.93 | 177.46 | 0.03% | 382,528 |
| Jul 29, 2024 | 179.48 | 179.80 | 177.40 | 177.88 | 177.41 | -0.51% | 452,510 |
| Jul 26, 2024 | 178.28 | 179.49 | 177.48 | 178.79 | 178.31 | 1.58% | 633,074 |
| Jul 25, 2024 | 174.39 | 178.87 | 174.35 | 176.01 | 175.54 | 1.09% | 852,596 |
| Jul 24, 2024 | 177.42 | 178.69 | 174.06 | 174.12 | 173.66 | -2.48% | 906,633 |
| Jul 23, 2024 | 177.20 | 179.31 | 177.17 | 178.55 | 178.07 | 0.45% | 1,045,225 |
| Jul 22, 2024 | 176.30 | 177.90 | 174.56 | 177.75 | 177.28 | 1.40% | 1,582,189 |
| Jul 19, 2024 | 175.77 | 176.27 | 174.64 | 175.30 | 174.83 | -0.29% | 530,283 |
| Jul 18, 2024 | 178.58 | 180.57 | 175.17 | 175.81 | 175.34 | -1.55% | 1,400,303 |
| Jul 17, 2024 | 179.50 | 181.90 | 178.57 | 178.57 | 178.09 | -1.57% | 547,569 |
| Jul 16, 2024 | 177.89 | 181.63 | 177.89 | 181.42 | 180.94 | 2.57% | 487,530 |
| Jul 15, 2024 | 175.76 | 177.92 | 175.28 | 176.87 | 176.40 | 1.17% | 423,414 |
| Jul 12, 2024 | 174.15 | 175.76 | 173.98 | 174.82 | 174.35 | 1.06% | 284,756 |
| Jul 11, 2024 | 171.42 | 173.39 | 171.21 | 172.98 | 172.52 | 2.29% | 377,331 |
| Jul 10, 2024 | 168.17 | 169.14 | 167.55 | 169.11 | 168.66 | 0.86% | 204,662 |
| Jul 9, 2024 | 168.51 | 168.62 | 167.33 | 167.66 | 167.21 | -0.53% | 245,299 |
| Jul 8, 2024 | 168.79 | 169.53 | 168.33 | 168.55 | 168.10 | 0.36% | 231,606 |
| Jul 5, 2024 | 168.16 | 168.28 | 167.24 | 167.94 | 167.49 | -0.36% | 241,064 |
| Jul 3, 2024 | 168.39 | 169.42 | 168.30 | 168.55 | 168.10 | 0.21% | 171,616 |
| Jul 2, 2024 | 167.58 | 168.35 | 167.43 | 168.19 | 167.74 | 0.31% | 311,158 |