Skip to main content
logo
Vanguard Extended Market ETF (VXF)
NYSEARCA: VXF · Real-Time Price · USD
208.85
+1.80 (0.87%)
At close: Mar 17, 2026, 4:00 PM EDT
208.86
+0.01 (0.00%)
After-hours: Mar 17, 2026, 8:00 PM EDT

VXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 2026208.08210.05208.08208.85208.850.87%801,284
Mar 16, 2026207.41208.72206.62207.05207.051.04%409,091
Mar 13, 2026206.88208.00204.33204.91204.91-0.27%521,574
Mar 12, 2026207.76208.29205.26205.46205.46-2.16%636,746
Mar 11, 2026209.90211.24208.47210.00210.00-0.18%324,279
Mar 10, 2026211.11213.65209.85210.38210.38-0.39%328,191
Mar 9, 2026206.97211.82204.40211.20211.200.98%812,317
Mar 6, 2026209.60210.57208.00209.14209.14-1.88%398,564
Mar 5, 2026214.55216.31211.34213.15213.15-1.31%475,881
Mar 4, 2026215.57216.55213.86215.98215.980.76%317,349
Mar 3, 2026212.76215.76209.21214.36214.36-1.68%538,662
Mar 2, 2026213.62218.53213.22218.02218.020.74%451,412
Feb 27, 2026216.20216.55214.57216.42216.42-1.30%319,154
Feb 26, 2026218.26219.36216.36219.28219.280.74%411,301
Feb 25, 2026217.79218.20215.92217.68217.680.55%206,545
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