Skip to main content
logo
Vanguard Extended Market ETF (VXF)
NYSEARCA: VXF · Real-Time Price · USD
210.31
-2.57 (-1.21%)
Oct 7, 2025, 3:15 PM EDT - Market open

VXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2025213.34213.34209.10210.09--1.31%213,902
Oct 6, 2025213.77214.07212.11212.88212.880.37%216,425
Oct 3, 2025212.31213.51211.30212.10212.100.32%323,076
Oct 2, 2025210.75211.51209.36211.42211.420.67%403,595
Oct 1, 2025208.65210.25208.50210.01210.010.32%333,107
Sep 30, 2025209.71210.00207.40209.34209.34-0.19%569,662
Sep 29, 2025210.62210.62209.10209.74209.740.25%364,632
Sep 26, 2025208.03209.34207.44209.22209.220.86%394,149
Sep 25, 2025207.17208.05205.89207.44207.44-0.85%359,073
Sep 24, 2025211.74211.91209.21209.21209.21-1.19%397,922
Sep 23, 2025213.26214.28211.56211.72211.14-0.45%408,132
Sep 22, 2025211.50212.98210.68212.67212.090.27%456,634
Sep 19, 2025213.61213.61211.35212.09211.51-0.46%383,400
Sep 18, 2025210.82213.31210.40213.07212.481.81%428,177
Sep 17, 2025209.51212.79207.42209.29208.720.09%773,746
Sep 16, 2025209.68209.77207.84209.11208.54-0.14%526,838
Sep 15, 2025209.49210.22209.13209.41208.840.27%646,568
Sep 12, 2025210.70210.70208.83208.84208.27-0.94%292,323
Sep 11, 2025208.28211.01207.87210.82210.241.53%580,582
Sep 10, 2025208.41209.50206.74207.64207.07-0.10%324,534
Sep 9, 2025208.45208.58206.66207.84207.27-0.46%514,845
Sep 8, 2025208.61208.81207.21208.81208.240.49%1,586,788
Sep 5, 2025207.94209.34205.32207.79207.220.58%241,499
Sep 4, 2025204.71206.70204.05206.60206.031.12%498,207
Sep 3, 2025204.60205.72203.42204.32203.76-0.26%342,272
Sep 2, 2025203.16204.89202.26204.85204.29-0.47%268,302
Aug 29, 2025207.07207.22205.03205.82205.25-0.61%641,905
Aug 28, 2025206.82207.39206.23207.08206.510.58%396,486
Aug 27, 2025204.76206.35204.75205.88205.310.55%457,876
Aug 26, 2025203.53205.05203.53204.76204.200.62%728,855
Aug 25, 2025204.75204.75203.44203.49202.93-0.74%673,864
Aug 22, 2025199.63205.78199.59205.01204.453.14%468,155
Aug 21, 2025197.61199.12197.31198.77198.220.01%326,737
Aug 20, 2025198.83199.23196.72198.75198.20-0.35%255,905
Aug 19, 2025201.06201.65199.00199.44198.89-0.77%534,496
Aug 18, 2025200.16201.17200.10200.98200.430.30%1,244,439
Aug 15, 2025201.13201.13199.75200.38199.83-0.26%203,624
Aug 14, 2025200.99201.29199.49200.90200.35-1.18%524,239
Aug 13, 2025201.25203.42200.68203.30202.741.43%822,383
Aug 12, 2025197.23200.55196.90200.44199.892.23%399,887
Aug 11, 2025196.84197.70195.76196.07195.53-0.27%397,094
Aug 8, 2025197.86198.01196.31196.60196.06-0.27%335,622
Aug 7, 2025199.28199.28195.65197.13196.59-583,014
Aug 6, 2025197.20197.31195.87197.13196.590.05%459,135
Aug 5, 2025197.84198.08195.40197.04196.50-0.15%310,588
Aug 4, 2025195.06197.42194.61197.33196.791.91%654,460
Aug 1, 2025194.88195.08191.17193.64193.11-2.08%423,076
Jul 31, 2025199.16200.29197.33197.75197.21-0.52%346,587
Jul 30, 2025199.95201.00197.64198.78198.23-0.19%364,681
Jul 29, 2025201.38201.38198.47199.15198.60-0.53%276,215