Skip to main content
Vanguard Extended Market ETF (VXF)
NYSEARCA: VXF · Real-Time Price · USD
190.65
-6.01 (-3.06%)
Feb 21, 2025, 4:00 PM EST - Market closed

VXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025197.39197.39190.15190.65190.65-3.06%509,469
Feb 20, 2025198.65198.75195.09196.66196.66-1.27%344,250
Feb 19, 2025199.36199.77198.74199.19199.19-0.64%333,242
Feb 18, 2025200.18200.69199.27200.47200.470.48%279,382
Feb 14, 2025199.94200.21199.01199.51199.510.16%226,556
Feb 13, 2025198.08199.35197.17199.20199.201.06%393,367
Feb 12, 2025195.53197.47195.00197.12197.12-0.54%287,857
Feb 11, 2025198.19198.90197.63198.20198.20-0.74%358,925
Feb 10, 2025200.36200.36198.97199.68199.680.44%313,138
Feb 7, 2025201.00201.44198.65198.80198.80-0.93%244,102
Feb 6, 2025201.51201.77199.20200.67200.67-0.09%247,315
Feb 5, 2025199.56200.97198.68200.85200.850.92%223,893
Feb 4, 2025197.07199.04197.02199.01199.010.87%262,045
Feb 3, 2025194.50198.27194.05197.29197.29-0.99%475,516
Jan 31, 2025201.62202.35198.82199.26199.26-0.72%304,322
Jan 30, 2025200.12201.70199.46200.71200.711.06%319,907
Jan 29, 2025198.78199.80197.15198.60198.60-0.16%264,135
Jan 28, 2025198.07199.58197.09198.92198.920.66%254,375
Jan 27, 2025197.25199.68196.26197.62197.62-1.45%387,615
Jan 24, 2025201.10201.86200.25200.53200.53-0.25%250,296
Jan 23, 2025199.53201.10198.98201.04201.040.40%265,254
Jan 22, 2025201.02201.31200.15200.23200.23-0.32%355,784
Jan 21, 2025199.13200.95198.53200.88200.881.75%390,674
Jan 17, 2025198.20198.20197.07197.42197.420.65%352,682
Jan 16, 2025195.24196.68194.19196.14196.140.67%526,428
Jan 15, 2025196.03196.29194.25194.84194.841.75%295,889
Jan 14, 2025191.16192.09189.80191.49191.491.16%851,623
Jan 13, 2025187.01189.50186.35189.29189.290.17%389,814
Jan 10, 2025189.81189.85187.73188.96188.96-1.68%335,021
Jan 8, 2025191.53192.26189.85192.18192.18-0.12%269,171
Jan 7, 2025195.38195.86191.27192.42192.42-1.20%303,227
Jan 6, 2025195.67196.42194.43194.76194.760.53%377,976
Jan 3, 2025191.22193.85190.90193.74193.741.70%278,324
Jan 2, 2025191.43192.67189.23190.50190.500.27%598,282
Dec 31, 2024191.16191.77189.45189.98189.98-0.11%248,336
Dec 30, 2024190.15191.30188.14190.18190.18-1.00%328,793
Dec 27, 2024193.47194.12190.58192.10192.10-1.29%327,971
Dec 26, 2024192.89194.95192.28194.62194.620.43%283,031
Dec 24, 2024192.16193.79191.44193.79193.791.00%182,329
Dec 23, 2024192.22192.40190.06191.87191.87-0.55%387,453
Dec 20, 2024189.01194.53189.01192.94192.361.36%382,586
Dec 19, 2024193.18194.14190.04190.36189.79-0.35%615,074
Dec 18, 2024200.54200.71189.97191.02190.45-4.38%560,758
Dec 17, 2024201.10201.45199.36199.77199.17-1.20%243,139
Dec 16, 2024200.84202.92200.55202.20201.590.61%469,616
Dec 13, 2024202.16202.22199.97200.98200.38-0.42%259,920
Dec 12, 2024202.93203.60201.69201.82201.22-0.85%226,595
Dec 11, 2024203.36204.29202.75203.56202.950.97%219,672
Dec 10, 2024203.45203.56201.49201.61201.01-1.06%442,911
Dec 9, 2024206.66207.10203.64203.76203.15-1.07%301,074
Dec 6, 2024206.38206.51205.67205.96205.340.53%292,778
Dec 5, 2024207.30207.30204.74204.87204.26-1.10%520,915
Dec 4, 2024205.60207.20205.36207.15206.531.23%282,980
Dec 3, 2024204.65205.16204.00204.64204.03-0.14%208,998
Dec 2, 2024205.44205.88204.37204.92204.31-0.05%562,214
Nov 29, 2024205.53206.41205.01205.02204.410.23%190,357
Nov 27, 2024205.49206.51203.67204.54203.93-0.09%215,942
Nov 26, 2024205.35205.57204.06204.72204.11-0.64%355,064
Nov 25, 2024205.62207.77205.23206.04205.421.29%432,138
Nov 22, 2024200.83203.72200.64203.42202.811.71%292,201
Nov 21, 2024198.24201.10197.56200.00199.401.68%386,991
Nov 20, 2024196.09196.73194.44196.70196.110.44%360,279
Nov 19, 2024192.29195.96192.25195.83195.240.87%386,705
Nov 18, 2024193.48194.87192.88194.15193.570.62%232,610
Nov 15, 2024195.25195.25192.36192.95192.37-1.42%251,430
Nov 14, 2024198.46198.80195.23195.72195.13-1.09%498,314
Nov 13, 2024200.05201.11197.71197.88197.29-0.66%297,981
Nov 12, 2024200.04201.22198.27199.19198.59-1.12%249,051
Nov 11, 2024200.00201.86199.87201.45200.851.64%251,717
Nov 8, 2024196.50198.34196.25198.20197.610.74%255,946
Nov 7, 2024196.59197.91196.19196.75196.160.32%346,477
Nov 6, 2024193.38196.16192.86196.12195.534.68%668,326
Nov 5, 2024184.03187.36183.43187.36186.801.83%280,627
Nov 4, 2024183.47185.34183.19184.00183.450.09%323,397
Nov 1, 2024184.47185.46183.47183.83183.280.40%150,760
Oct 31, 2024185.58185.91183.00183.09182.54-1.40%567,292
Oct 30, 2024185.30187.88185.25185.69185.13-0.05%222,557
Oct 29, 2024184.85185.85184.05185.79185.230.06%270,145
Oct 28, 2024184.66185.99184.31185.67185.111.25%276,102
Oct 25, 2024184.87185.47182.93183.38182.83-0.35%167,815
Oct 24, 2024183.99184.62183.07184.03183.480.40%276,075
Oct 23, 2024184.18184.63181.87183.30182.75-0.80%227,589
Oct 22, 2024184.88185.06184.13184.77184.22-0.52%178,528
Oct 21, 2024187.46187.69185.16185.74185.18-1.08%179,072
Oct 18, 2024187.75188.12187.32187.77187.210.22%176,902
Oct 17, 2024188.02188.02186.69187.36186.80-0.07%393,657
Oct 16, 2024186.62187.88186.39187.50186.941.08%407,562
Oct 15, 2024185.61187.41185.41185.49184.93-0.19%333,445
Oct 14, 2024184.90185.98184.23185.85185.290.66%160,128
Oct 11, 2024181.68184.70181.68184.63184.081.76%190,377
Oct 10, 2024180.64181.62179.79181.44180.90-0.21%196,818
Oct 9, 2024180.70182.46180.37181.83181.290.62%442,458
Oct 8, 2024180.16181.23179.93180.71180.170.22%591,783
Oct 7, 2024181.18181.18179.29180.31179.77-0.80%460,780
Oct 4, 2024181.33181.81179.98181.77181.231.45%557,373
Oct 3, 2024179.01179.76178.23179.17178.63-0.44%607,093
Oct 2, 2024179.31180.57178.66179.96179.420.08%308,853
Oct 1, 2024181.81181.81178.65179.81179.27-1.20%274,613
Sep 30, 2024181.12182.11180.19181.99181.450.12%389,432
Sep 27, 2024182.31183.17181.08181.77181.230.04%383,169