Skip to main content
logo
Vanguard Extended Market ETF (VXF)
NYSEARCA: VXF · Real-Time Price · USD
191.72
+0.35 (0.18%)
Jun 27, 2025, 4:00 PM - Market closed

VXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025192.17193.15190.48191.72191.720.18%324,479
Jun 26, 2025189.89191.51189.32191.37191.371.10%301,818
Jun 25, 2025191.59191.65189.24189.29188.76-0.99%281,822
Jun 24, 2025190.06191.48189.39191.18190.651.43%443,370
Jun 23, 2025186.13188.49184.43188.49187.970.97%589,635
Jun 20, 2025188.50188.50186.01186.68186.16-0.29%270,403
Jun 18, 2025186.31188.51185.92187.22186.700.63%869,053
Jun 17, 2025186.56187.38185.83186.04185.52-0.91%289,684
Jun 16, 2025186.92188.51186.74187.74187.221.28%522,698
Jun 13, 2025186.13187.57184.68185.36184.84-1.63%331,024
Jun 12, 2025187.69188.88187.49188.44187.92-0.21%1,293,734
Jun 11, 2025190.08190.69188.43188.84188.31-0.35%1,081,752
Jun 10, 2025189.70190.33188.79189.50188.970.28%1,119,573
Jun 9, 2025189.56189.94188.48188.98188.450.20%798,105
Jun 6, 2025188.38189.00187.84188.61188.091.18%1,034,332
Jun 5, 2025186.75187.90185.45186.41185.890.01%485,593
Jun 4, 2025186.78187.19185.91186.39185.870.09%1,056,590
Jun 3, 2025184.10186.62183.44186.22185.701.44%463,752
Jun 2, 2025183.10183.72180.62183.58183.070.16%293,274
May 30, 2025182.69183.70181.31183.28182.77-0.17%358,690
May 29, 2025185.05185.05182.34183.59183.080.15%505,446
May 28, 2025184.86184.98183.03183.32182.81-0.89%273,923
May 27, 2025183.12185.00182.10184.97184.462.36%351,316
May 23, 2025178.47181.31178.03180.71180.21-0.37%323,904
May 22, 2025180.73182.49180.20181.38180.880.21%509,163
May 21, 2025184.03184.67180.63181.00180.50-2.65%386,510
May 20, 2025185.84186.47185.15185.92185.40-0.20%306,092
May 19, 2025184.14186.40184.14186.30185.78-0.33%394,999
May 16, 2025185.09187.00184.92186.91186.391.04%371,844
May 15, 2025184.08185.11182.88184.98184.470.06%1,033,681
May 14, 2025185.62185.75184.46184.86184.35-0.31%390,012
May 13, 2025184.63186.32184.63185.43184.910.86%387,651
May 12, 2025183.78184.56182.00183.84183.333.79%515,806
May 9, 2025178.38178.69176.70177.13176.64-0.14%416,730
May 8, 2025176.19178.97175.50177.37176.881.93%368,527
May 7, 2025174.00174.84172.79174.01173.530.25%260,893
May 6, 2025173.26175.02172.50173.58173.10-0.94%313,359
May 5, 2025174.29176.38174.12175.22174.73-0.32%479,570
May 2, 2025174.02176.54174.02175.79175.302.16%415,706
May 1, 2025172.33173.99170.96172.08171.600.72%318,896
Apr 30, 2025168.76171.12166.95170.85170.37-0.51%280,320
Apr 29, 2025170.34172.39169.56171.73171.250.66%306,489
Apr 28, 2025170.32171.53168.71170.60170.130.35%521,990
Apr 25, 2025168.98170.23168.08170.00169.530.27%351,124
Apr 24, 2025166.06169.81165.48169.54169.072.48%351,170
Apr 23, 2025167.46170.35164.99165.44164.981.85%516,667
Apr 22, 2025159.99163.14159.99162.43161.982.71%621,424
Apr 21, 2025160.40160.71156.39158.14157.70-2.32%719,109
Apr 17, 2025161.11162.85160.40161.89161.440.77%623,458
Apr 16, 2025161.34162.69158.65160.66160.21-1.10%608,782