Vanguard Extended Market ETF (VXF)
NYSEARCA: VXF · Real-Time Price · USD
210.83
+1.58 (0.76%)
Nov 28, 2025, 1:00 PM EST - Market closed
VXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 210.07 | 211.12 | 209.45 | 210.83 | 210.83 | 0.76% | 261,543 |
| Nov 26, 2025 | 208.12 | 210.73 | 207.77 | 209.25 | 209.25 | 0.69% | 293,360 |
| Nov 25, 2025 | 204.17 | 208.03 | 203.51 | 207.82 | 207.82 | 2.05% | 325,208 |
| Nov 24, 2025 | 201.00 | 204.08 | 200.78 | 203.65 | 203.65 | 1.65% | 579,989 |
| Nov 21, 2025 | 196.99 | 201.71 | 195.90 | 200.34 | 200.34 | 1.97% | 751,845 |
| Nov 20, 2025 | 203.84 | 204.65 | 196.22 | 196.46 | 196.46 | -2.07% | 396,123 |
| Nov 19, 2025 | 200.99 | 202.23 | 199.30 | 200.62 | 200.62 | 0.05% | 340,343 |
| Nov 18, 2025 | 198.75 | 201.82 | 198.25 | 200.51 | 200.51 | 0.18% | 525,832 |
| Nov 17, 2025 | 203.76 | 204.40 | 199.29 | 200.14 | 200.14 | -2.00% | 382,077 |
| Nov 14, 2025 | 201.27 | 205.85 | 201.01 | 204.22 | 204.22 | -0.12% | 398,716 |
| Nov 13, 2025 | 208.67 | 209.25 | 203.88 | 204.47 | 204.47 | -2.68% | 418,545 |
| Nov 12, 2025 | 210.79 | 212.04 | 209.80 | 210.10 | 210.10 | -0.01% | 274,792 |
| Nov 11, 2025 | 209.71 | 210.71 | 209.20 | 210.13 | 210.13 | -0.04% | 200,898 |
| Nov 10, 2025 | 210.46 | 211.08 | 208.51 | 210.22 | 210.22 | 1.07% | 240,773 |
| Nov 7, 2025 | 204.13 | 208.00 | 203.00 | 208.00 | 208.00 | 0.99% | 424,223 |
| Nov 6, 2025 | 209.21 | 209.48 | 205.32 | 205.97 | 205.97 | -1.59% | 303,626 |
| Nov 5, 2025 | 207.49 | 210.19 | 207.46 | 209.30 | 209.30 | 1.07% | 283,476 |
| Nov 4, 2025 | 207.66 | 209.35 | 206.98 | 207.09 | 207.09 | -1.91% | 343,805 |
| Nov 3, 2025 | 211.86 | 211.86 | 208.49 | 211.12 | 211.12 | -0.29% | 488,105 |
| Oct 31, 2025 | 210.69 | 212.22 | 209.70 | 211.74 | 211.74 | 1.10% | 268,285 |
| Oct 30, 2025 | 210.20 | 212.38 | 209.37 | 209.44 | 209.44 | -1.26% | 398,288 |
| Oct 29, 2025 | 213.25 | 214.85 | 210.94 | 212.11 | 212.11 | -0.62% | 386,331 |
| Oct 28, 2025 | 215.07 | 215.07 | 213.38 | 213.43 | 213.43 | -0.75% | 448,343 |
| Oct 27, 2025 | 215.72 | 216.00 | 214.62 | 215.05 | 215.05 | 0.71% | 264,539 |
| Oct 24, 2025 | 214.26 | 215.09 | 213.54 | 213.54 | 213.54 | 0.90% | 201,671 |
| Oct 23, 2025 | 209.29 | 212.08 | 209.23 | 211.63 | 211.63 | 1.34% | 484,797 |
| Oct 22, 2025 | 211.72 | 211.81 | 207.10 | 208.83 | 208.83 | -1.56% | 401,674 |
| Oct 21, 2025 | 211.57 | 213.02 | 210.43 | 212.14 | 212.14 | 0.17% | 236,494 |
| Oct 20, 2025 | 210.56 | 212.14 | 210.56 | 211.79 | 211.79 | 1.48% | 199,194 |
| Oct 17, 2025 | 208.24 | 209.51 | 206.72 | 208.70 | 208.70 | -0.32% | 312,518 |
| Oct 16, 2025 | 213.30 | 213.63 | 208.27 | 209.38 | 209.38 | -1.53% | 533,716 |
| Oct 15, 2025 | 213.50 | 214.94 | 210.46 | 212.63 | 212.63 | 0.54% | 192,670 |
| Oct 14, 2025 | 207.12 | 212.95 | 206.13 | 211.48 | 211.48 | 0.83% | 297,616 |
| Oct 13, 2025 | 208.08 | 210.02 | 207.77 | 209.73 | 209.73 | 2.37% | 364,405 |
| Oct 10, 2025 | 212.21 | 212.74 | 204.87 | 204.87 | 204.87 | -3.12% | 609,261 |
| Oct 9, 2025 | 212.77 | 213.20 | 210.80 | 211.46 | 211.46 | -0.61% | 326,084 |
| Oct 8, 2025 | 211.65 | 212.96 | 210.72 | 212.75 | 212.75 | 1.17% | 311,695 |
| Oct 7, 2025 | 213.34 | 213.34 | 209.10 | 210.28 | 210.28 | -1.22% | 470,499 |
| Oct 6, 2025 | 213.77 | 214.07 | 212.11 | 212.88 | 212.88 | 0.37% | 216,425 |
| Oct 3, 2025 | 212.31 | 213.51 | 211.30 | 212.10 | 212.10 | 0.32% | 323,076 |
| Oct 2, 2025 | 210.75 | 211.51 | 209.36 | 211.42 | 211.42 | 0.67% | 403,595 |
| Oct 1, 2025 | 208.65 | 210.25 | 208.50 | 210.01 | 210.01 | 0.32% | 333,107 |
| Sep 30, 2025 | 209.71 | 210.00 | 207.40 | 209.34 | 209.34 | -0.19% | 569,662 |
| Sep 29, 2025 | 210.62 | 210.62 | 209.10 | 209.74 | 209.74 | 0.25% | 364,632 |
| Sep 26, 2025 | 208.03 | 209.34 | 207.44 | 209.22 | 209.22 | 0.86% | 394,149 |
| Sep 25, 2025 | 207.17 | 208.05 | 205.89 | 207.44 | 207.44 | -0.85% | 359,073 |
| Sep 24, 2025 | 211.74 | 211.91 | 209.21 | 209.21 | 209.21 | -1.19% | 397,922 |
| Sep 23, 2025 | 213.26 | 214.28 | 211.56 | 211.72 | 211.14 | -0.45% | 408,132 |
| Sep 22, 2025 | 211.50 | 212.98 | 210.68 | 212.67 | 212.09 | 0.27% | 456,634 |
| Sep 19, 2025 | 213.61 | 213.61 | 211.35 | 212.09 | 211.51 | -0.46% | 383,400 |