Skip to main content
logo
Vanguard Extended Market ETF (VXF)
NYSEARCA: VXF · Real-Time Price · USD
217.34
+0.86 (0.40%)
Feb 25, 2026, 12:23 PM EST - Market open

VXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 2026217.79217.97215.92216.38--0.05%87,105
Feb 24, 2026213.83216.78213.57216.48216.481.25%291,849
Feb 23, 2026216.97217.14212.40213.80213.80-1.95%443,176
Feb 20, 2026217.33220.25216.40218.06218.06-0.03%825,635
Feb 19, 2026216.64218.12215.92218.12218.120.14%500,014
Feb 18, 2026216.60219.54215.68217.82217.820.67%368,376
Feb 17, 2026215.59217.09213.33216.38216.380.05%500,966
Feb 13, 2026214.44217.83213.20216.28216.281.14%288,486
Feb 12, 2026219.50220.28212.69213.85213.85-1.95%497,562
Feb 11, 2026221.17221.38216.41218.10218.10-0.62%306,694
Feb 10, 2026220.00221.02219.26219.45219.45-0.05%1,444,745
Feb 9, 2026217.89220.03217.35219.57219.570.74%269,402
Feb 6, 2026213.74218.44213.74217.96217.963.51%1,024,297
Feb 5, 2026212.17214.34209.93210.57210.57-1.72%291,933
Feb 4, 2026215.82216.10211.37214.25214.25-0.32%657,827
Feb 3, 2026215.91216.84211.79214.93214.93-0.20%363,230
Feb 2, 2026213.20216.41213.10215.35215.350.60%431,030
Jan 30, 2026216.03217.50212.96214.06214.06-1.51%426,750
Jan 29, 2026218.98219.00214.50217.34217.34-0.49%412,744
Jan 28, 2026220.28220.62218.00218.42218.42-0.47%228,488
Jan 27, 2026219.72219.81218.63219.45219.450.13%222,935
Jan 26, 2026219.83220.79218.78219.17219.17-0.12%293,269
Jan 23, 2026222.23222.23219.05219.44219.44-1.28%325,062
Jan 22, 2026222.64223.64222.06222.28222.280.54%299,051
Jan 21, 2026219.37221.89218.00221.09221.091.52%334,029
Jan 20, 2026217.64219.87217.16217.77217.77-1.52%372,226
Jan 16, 2026221.62222.57220.70221.14221.14-0.08%248,252
Jan 15, 2026220.79222.50220.28221.32221.320.81%324,048
Jan 14, 2026218.74219.75217.95219.54219.540.15%510,604
Jan 13, 2026219.85220.19218.26219.22219.22-271,151
Jan 12, 2026217.95219.45217.11219.22219.220.22%342,418
Jan 9, 2026218.35219.56217.19218.73218.730.70%341,454
Jan 8, 2026216.10217.89215.84217.20217.200.21%454,355
Jan 7, 2026217.76217.89215.87216.75216.75-0.40%452,333
Jan 6, 2026214.78217.65214.01217.63217.631.33%469,080
Jan 5, 2026212.72215.49212.54214.77214.771.48%945,979
Jan 2, 2026210.37211.88209.14211.63211.631.20%327,326
Dec 31, 2025211.00211.00208.98209.12209.12-0.97%247,507
Dec 30, 2025212.24212.33211.03211.16211.16-0.44%183,676
Dec 29, 2025212.28213.38211.63212.09212.09-0.60%567,333
Dec 26, 2025213.96213.96212.66213.38213.38-0.19%385,184
Dec 24, 2025213.52214.11212.82213.79213.790.14%256,707
Dec 23, 2025213.90214.40212.66213.49213.49-0.49%400,536
Dec 22, 2025213.75215.31213.43214.54214.540.77%330,276
Dec 19, 2025211.20213.36211.10212.90212.241.10%442,548
Dec 18, 2025211.62212.96210.16210.59209.940.68%421,756
Dec 17, 2025211.73213.17208.98209.17208.53-0.94%398,381
Dec 16, 2025211.72212.82209.92211.15210.50-0.37%713,924
Dec 15, 2025214.88214.88211.79211.93211.28-0.84%542,358
Dec 12, 2025217.43217.58213.31213.72213.06-1.64%701,194