Skip to main content
logo
Vanguard Extended Market ETF (VXF)
NYSEARCA: VXF · Real-Time Price · USD
207.09
-4.03 (-1.91%)
At close: Nov 4, 2025, 4:00 PM EST
207.09
0.00 (0.00%)
After-hours: Nov 4, 2025, 6:30 PM EST

VXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2025207.66209.35206.98207.09207.09-1.91%343,681
Nov 3, 2025211.86211.86208.49211.12211.12-0.29%488,105
Oct 31, 2025210.69212.22209.70211.74211.741.10%268,285
Oct 30, 2025210.20212.38209.37209.44209.44-1.26%398,288
Oct 29, 2025213.25214.85210.94212.11212.11-0.62%386,331
Oct 28, 2025215.07215.07213.38213.43213.43-0.75%448,343
Oct 27, 2025215.72216.00214.62215.05215.050.71%264,539
Oct 24, 2025214.26215.09213.54213.54213.540.90%201,671
Oct 23, 2025209.29212.08209.23211.63211.631.34%484,797
Oct 22, 2025211.72211.81207.10208.83208.83-1.56%401,674
Oct 21, 2025211.57213.02210.43212.14212.140.17%236,494
Oct 20, 2025210.56212.14210.56211.79211.791.48%199,194
Oct 17, 2025208.24209.51206.72208.70208.70-0.32%312,518
Oct 16, 2025213.30213.63208.27209.38209.38-1.53%533,716
Oct 15, 2025213.50214.94210.46212.63212.630.54%192,670
Oct 14, 2025207.12212.95206.13211.48211.480.83%297,616
Oct 13, 2025208.08210.02207.77209.73209.732.37%364,405
Oct 10, 2025212.21212.74204.87204.87204.87-3.12%609,261
Oct 9, 2025212.77213.20210.80211.46211.46-0.61%326,084
Oct 8, 2025211.65212.96210.72212.75212.751.17%311,695
Oct 7, 2025213.34213.34209.10210.28210.28-1.22%470,499
Oct 6, 2025213.77214.07212.11212.88212.880.37%216,425
Oct 3, 2025212.31213.51211.30212.10212.100.32%323,076
Oct 2, 2025210.75211.51209.36211.42211.420.67%403,595
Oct 1, 2025208.65210.25208.50210.01210.010.32%333,107
Sep 30, 2025209.71210.00207.40209.34209.34-0.19%569,662
Sep 29, 2025210.62210.62209.10209.74209.740.25%364,632
Sep 26, 2025208.03209.34207.44209.22209.220.86%394,149
Sep 25, 2025207.17208.05205.89207.44207.44-0.85%359,073
Sep 24, 2025211.74211.91209.21209.21209.21-1.19%397,922
Sep 23, 2025213.26214.28211.56211.72211.14-0.45%408,132
Sep 22, 2025211.50212.98210.68212.67212.090.27%456,634
Sep 19, 2025213.61213.61211.35212.09211.51-0.46%383,400
Sep 18, 2025210.82213.31210.40213.07212.481.81%428,177
Sep 17, 2025209.51212.79207.42209.29208.720.09%773,746
Sep 16, 2025209.68209.77207.84209.11208.54-0.14%526,838
Sep 15, 2025209.49210.22209.13209.41208.840.27%646,568
Sep 12, 2025210.70210.70208.83208.84208.27-0.94%292,323
Sep 11, 2025208.28211.01207.87210.82210.241.53%580,582
Sep 10, 2025208.41209.50206.74207.64207.07-0.10%324,534
Sep 9, 2025208.45208.58206.66207.84207.27-0.46%514,845
Sep 8, 2025208.61208.81207.21208.81208.240.49%1,586,788
Sep 5, 2025207.94209.34205.32207.79207.220.58%241,499
Sep 4, 2025204.71206.70204.05206.60206.031.12%498,207
Sep 3, 2025204.60205.72203.42204.32203.76-0.26%342,272
Sep 2, 2025203.16204.89202.26204.85204.29-0.47%268,302
Aug 29, 2025207.07207.22205.03205.82205.25-0.61%641,905
Aug 28, 2025206.82207.39206.23207.08206.510.58%396,486
Aug 27, 2025204.76206.35204.75205.88205.310.55%457,876
Aug 26, 2025203.53205.05203.53204.76204.200.62%728,855