Vanguard Extended Market ETF (VXF)
NYSEARCA: VXF · Real-Time Price · USD
188.61
+2.20 (1.18%)
Jun 6, 2025, 4:00 PM - Market closed
VXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 188.38 | 189.00 | 187.84 | 188.61 | 188.61 | 1.18% | 819,919 |
| Jun 5, 2025 | 186.75 | 187.90 | 185.45 | 186.41 | 186.41 | 0.01% | 485,593 |
| Jun 4, 2025 | 186.78 | 187.19 | 185.91 | 186.39 | 186.39 | 0.09% | 1,056,590 |
| Jun 3, 2025 | 184.10 | 186.62 | 183.44 | 186.22 | 186.22 | 1.44% | 463,752 |
| Jun 2, 2025 | 183.10 | 183.72 | 180.62 | 183.58 | 183.58 | 0.16% | 293,274 |
| May 30, 2025 | 182.69 | 183.70 | 181.31 | 183.28 | 183.28 | -0.17% | 358,690 |
| May 29, 2025 | 185.05 | 185.05 | 182.34 | 183.59 | 183.59 | 0.15% | 505,446 |
| May 28, 2025 | 184.86 | 184.98 | 183.03 | 183.32 | 183.32 | -0.89% | 273,923 |
| May 27, 2025 | 183.12 | 185.00 | 182.10 | 184.97 | 184.97 | 2.36% | 351,316 |
| May 23, 2025 | 178.47 | 181.31 | 178.03 | 180.71 | 180.71 | -0.37% | 323,904 |
| May 22, 2025 | 180.73 | 182.49 | 180.20 | 181.38 | 181.38 | 0.21% | 509,163 |
| May 21, 2025 | 184.03 | 184.67 | 180.63 | 181.00 | 181.00 | -2.65% | 386,510 |
| May 20, 2025 | 185.84 | 186.47 | 185.15 | 185.92 | 185.92 | -0.20% | 306,092 |
| May 19, 2025 | 184.14 | 186.40 | 184.14 | 186.30 | 186.30 | -0.33% | 394,999 |
| May 16, 2025 | 185.09 | 187.00 | 184.92 | 186.91 | 186.91 | 1.04% | 371,844 |
| May 15, 2025 | 184.08 | 185.11 | 182.88 | 184.98 | 184.98 | 0.06% | 1,033,681 |
| May 14, 2025 | 185.62 | 185.75 | 184.46 | 184.86 | 184.86 | -0.31% | 390,012 |
| May 13, 2025 | 184.63 | 186.32 | 184.63 | 185.43 | 185.43 | 0.86% | 387,651 |
| May 12, 2025 | 183.78 | 184.56 | 182.00 | 183.84 | 183.84 | 3.79% | 515,806 |
| May 9, 2025 | 178.38 | 178.69 | 176.70 | 177.13 | 177.13 | -0.14% | 416,730 |
| May 8, 2025 | 176.19 | 178.97 | 175.50 | 177.37 | 177.37 | 1.93% | 368,527 |
| May 7, 2025 | 174.00 | 174.84 | 172.79 | 174.01 | 174.01 | 0.25% | 260,893 |
| May 6, 2025 | 173.26 | 175.02 | 172.50 | 173.58 | 173.58 | -0.94% | 313,359 |
| May 5, 2025 | 174.29 | 176.38 | 174.12 | 175.22 | 175.22 | -0.32% | 479,570 |
| May 2, 2025 | 174.02 | 176.54 | 174.02 | 175.79 | 175.79 | 2.16% | 415,706 |
| May 1, 2025 | 172.33 | 173.99 | 170.96 | 172.08 | 172.08 | 0.72% | 318,896 |
| Apr 30, 2025 | 168.76 | 171.12 | 166.95 | 170.85 | 170.85 | -0.51% | 280,320 |
| Apr 29, 2025 | 170.34 | 172.39 | 169.56 | 171.73 | 171.73 | 0.66% | 306,489 |
| Apr 28, 2025 | 170.32 | 171.53 | 168.71 | 170.60 | 170.60 | 0.35% | 521,990 |
| Apr 25, 2025 | 168.98 | 170.23 | 168.08 | 170.00 | 170.00 | 0.27% | 351,124 |
| Apr 24, 2025 | 166.06 | 169.81 | 165.48 | 169.54 | 169.54 | 2.48% | 351,170 |
| Apr 23, 2025 | 167.46 | 170.35 | 164.99 | 165.44 | 165.44 | 1.85% | 516,667 |
| Apr 22, 2025 | 159.99 | 163.14 | 159.99 | 162.43 | 162.43 | 2.71% | 621,424 |
| Apr 21, 2025 | 160.40 | 160.71 | 156.39 | 158.14 | 158.14 | -2.32% | 719,109 |
| Apr 17, 2025 | 161.11 | 162.85 | 160.40 | 161.89 | 161.89 | 0.77% | 623,458 |
| Apr 16, 2025 | 161.34 | 162.69 | 158.65 | 160.66 | 160.66 | -1.10% | 608,782 |
| Apr 15, 2025 | 162.37 | 164.34 | 161.85 | 162.44 | 162.44 | 0.03% | 558,074 |
| Apr 14, 2025 | 163.91 | 163.91 | 159.90 | 162.39 | 162.39 | 1.08% | 759,195 |
| Apr 11, 2025 | 158.17 | 160.75 | 155.36 | 160.66 | 160.66 | 1.55% | 546,148 |
| Apr 10, 2025 | 161.38 | 161.65 | 153.84 | 158.20 | 158.20 | -4.54% | 757,989 |
| Apr 9, 2025 | 149.07 | 166.82 | 148.21 | 165.73 | 165.73 | 10.17% | 1,327,475 |
| Apr 8, 2025 | 159.46 | 160.22 | 148.38 | 150.43 | 150.43 | -2.41% | 1,051,692 |
| Apr 7, 2025 | 148.77 | 161.51 | 146.68 | 154.14 | 154.14 | -0.78% | 2,138,298 |
| Apr 4, 2025 | 158.20 | 158.74 | 151.38 | 155.35 | 155.35 | -5.26% | 1,945,997 |
| Apr 3, 2025 | 168.15 | 169.30 | 163.70 | 163.98 | 163.98 | -6.99% | 853,841 |
| Apr 2, 2025 | 171.00 | 176.89 | 171.00 | 176.31 | 176.31 | 1.81% | 380,853 |
| Apr 1, 2025 | 171.97 | 174.15 | 170.17 | 173.18 | 173.18 | 0.53% | 454,670 |
| Mar 31, 2025 | 170.17 | 173.20 | 168.41 | 172.26 | 172.26 | -0.42% | 420,749 |
| Mar 28, 2025 | 176.26 | 176.69 | 172.00 | 172.98 | 172.98 | -2.07% | 295,598 |
| Mar 27, 2025 | 178.19 | 178.85 | 176.41 | 176.64 | 176.64 | -1.16% | 505,851 |