Vanguard Extended Market ETF (VXF)
NYSEARCA: VXF · Real-Time Price · USD
207.08
+1.20 (0.58%)
Aug 28, 2025, 4:00 PM - Market closed
VXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 206.82 | 207.39 | 206.23 | 207.08 | - | 0.58% | 395,604 |
| Aug 27, 2025 | 204.76 | 206.35 | 204.75 | 205.88 | 205.88 | 0.55% | 457,876 |
| Aug 26, 2025 | 203.53 | 205.05 | 203.53 | 204.76 | 204.76 | 0.62% | 728,855 |
| Aug 25, 2025 | 204.75 | 204.75 | 203.44 | 203.49 | 203.49 | -0.74% | 673,864 |
| Aug 22, 2025 | 199.63 | 205.78 | 199.59 | 205.01 | 205.01 | 3.14% | 468,155 |
| Aug 21, 2025 | 197.61 | 199.12 | 197.31 | 198.77 | 198.77 | 0.01% | 326,737 |
| Aug 20, 2025 | 198.83 | 199.23 | 196.72 | 198.75 | 198.75 | -0.35% | 255,905 |
| Aug 19, 2025 | 201.06 | 201.65 | 199.00 | 199.44 | 199.44 | -0.77% | 534,496 |
| Aug 18, 2025 | 200.16 | 201.17 | 200.10 | 200.98 | 200.98 | 0.30% | 1,244,439 |
| Aug 15, 2025 | 201.13 | 201.13 | 199.75 | 200.38 | 200.38 | -0.26% | 203,624 |
| Aug 14, 2025 | 200.99 | 201.29 | 199.49 | 200.90 | 200.90 | -1.18% | 524,239 |
| Aug 13, 2025 | 201.25 | 203.42 | 200.68 | 203.30 | 203.30 | 1.43% | 822,383 |
| Aug 12, 2025 | 197.23 | 200.55 | 196.90 | 200.44 | 200.44 | 2.23% | 399,887 |
| Aug 11, 2025 | 196.84 | 197.70 | 195.76 | 196.07 | 196.07 | -0.27% | 397,094 |
| Aug 8, 2025 | 197.86 | 198.01 | 196.31 | 196.60 | 196.60 | -0.27% | 335,622 |
| Aug 7, 2025 | 199.28 | 199.28 | 195.65 | 197.13 | 197.13 | - | 583,014 |
| Aug 6, 2025 | 197.20 | 197.31 | 195.87 | 197.13 | 197.13 | 0.05% | 459,135 |
| Aug 5, 2025 | 197.84 | 198.08 | 195.40 | 197.04 | 197.04 | -0.15% | 310,588 |
| Aug 4, 2025 | 195.06 | 197.42 | 194.61 | 197.33 | 197.33 | 1.91% | 654,460 |
| Aug 1, 2025 | 194.88 | 195.08 | 191.17 | 193.64 | 193.64 | -2.08% | 423,076 |
| Jul 31, 2025 | 199.16 | 200.29 | 197.33 | 197.75 | 197.75 | -0.52% | 346,587 |
| Jul 30, 2025 | 199.95 | 201.00 | 197.64 | 198.78 | 198.78 | -0.19% | 364,681 |
| Jul 29, 2025 | 201.38 | 201.38 | 198.47 | 199.15 | 199.15 | -0.53% | 276,215 |
| Jul 28, 2025 | 201.03 | 201.22 | 199.77 | 200.21 | 200.21 | -0.12% | 261,074 |
| Jul 25, 2025 | 199.52 | 200.64 | 198.68 | 200.45 | 200.45 | 0.66% | 195,062 |
| Jul 24, 2025 | 200.36 | 200.56 | 199.03 | 199.13 | 199.13 | -0.86% | 518,798 |
| Jul 23, 2025 | 199.76 | 200.85 | 199.40 | 200.85 | 200.85 | 1.11% | 578,360 |
| Jul 22, 2025 | 197.51 | 199.17 | 196.47 | 198.64 | 198.64 | 0.65% | 762,737 |
| Jul 21, 2025 | 199.10 | 199.54 | 197.27 | 197.36 | 197.36 | -0.57% | 923,895 |
| Jul 18, 2025 | 199.57 | 199.88 | 197.84 | 198.49 | 198.49 | -0.08% | 2,255,477 |
| Jul 17, 2025 | 196.29 | 198.96 | 196.29 | 198.64 | 198.64 | 1.20% | 1,843,096 |
| Jul 16, 2025 | 195.56 | 196.46 | 192.88 | 196.29 | 196.29 | 0.95% | 470,643 |
| Jul 15, 2025 | 198.15 | 198.26 | 194.45 | 194.45 | 194.45 | -1.58% | 1,409,940 |
| Jul 14, 2025 | 195.80 | 197.61 | 195.73 | 197.57 | 197.57 | 0.85% | 2,186,220 |
| Jul 11, 2025 | 197.22 | 197.23 | 195.77 | 195.91 | 195.91 | -1.13% | 395,314 |
| Jul 10, 2025 | 197.70 | 199.10 | 197.10 | 198.15 | 198.15 | 0.21% | 884,434 |
| Jul 9, 2025 | 197.21 | 197.73 | 195.87 | 197.73 | 197.73 | 0.85% | 293,667 |
| Jul 8, 2025 | 196.21 | 196.90 | 195.62 | 196.07 | 196.07 | 0.28% | 831,431 |
| Jul 7, 2025 | 196.47 | 197.39 | 194.24 | 195.53 | 195.53 | -1.00% | 1,382,893 |
| Jul 3, 2025 | 196.22 | 197.64 | 196.22 | 197.50 | 197.50 | 0.94% | 393,104 |
| Jul 2, 2025 | 193.69 | 195.77 | 192.95 | 195.67 | 195.67 | 1.08% | 763,699 |
| Jul 1, 2025 | 191.92 | 194.88 | 191.81 | 193.58 | 193.58 | 0.45% | 821,055 |
| Jun 30, 2025 | 192.93 | 192.99 | 192.17 | 192.71 | 192.71 | 0.52% | 607,724 |
| Jun 27, 2025 | 192.17 | 193.15 | 190.48 | 191.72 | 191.72 | 0.18% | 324,479 |
| Jun 26, 2025 | 189.89 | 191.51 | 189.32 | 191.37 | 191.37 | 1.10% | 301,818 |
| Jun 25, 2025 | 191.59 | 191.65 | 189.24 | 189.29 | 188.76 | -0.99% | 281,822 |
| Jun 24, 2025 | 190.06 | 191.48 | 189.39 | 191.18 | 190.65 | 1.43% | 443,370 |
| Jun 23, 2025 | 186.13 | 188.49 | 184.43 | 188.49 | 187.97 | 0.97% | 589,635 |
| Jun 20, 2025 | 188.50 | 188.50 | 186.01 | 186.68 | 186.16 | -0.29% | 270,403 |
| Jun 18, 2025 | 186.31 | 188.51 | 185.92 | 187.22 | 186.70 | 0.63% | 869,053 |