Vanguard Extended Market ETF (VXF)
NYSEARCA: VXF · Real-Time Price · USD
199.05
+0.56 (0.28%)
Jul 21, 2025, 1:09 PM - Market open
VXF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 21, 2025 | 199.10 | 199.54 | 198.42 | 199.02 | - | 0.27% | 349,892 |
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 |
Jun 17, 2025 | 186.56 | 187.38 | 185.83 | 186.04 | 185.52 | -0.91% | 289,684 |
Jun 16, 2025 | 186.92 | 188.51 | 186.74 | 187.74 | 187.22 | 1.28% | 522,698 |
Jun 13, 2025 | 186.13 | 187.57 | 184.68 | 185.36 | 184.84 | -1.63% | 331,024 |
Jun 12, 2025 | 187.69 | 188.88 | 187.49 | 188.44 | 187.92 | -0.21% | 1,293,734 |
Jun 11, 2025 | 190.08 | 190.69 | 188.43 | 188.84 | 188.31 | -0.35% | 1,081,752 |
Jun 10, 2025 | 189.70 | 190.33 | 188.79 | 189.50 | 188.97 | 0.28% | 1,119,573 |
Jun 9, 2025 | 189.56 | 189.94 | 188.48 | 188.98 | 188.45 | 0.20% | 798,105 |
Jun 6, 2025 | 188.38 | 189.00 | 187.84 | 188.61 | 188.09 | 1.18% | 1,034,332 |
Jun 5, 2025 | 186.75 | 187.90 | 185.45 | 186.41 | 185.89 | 0.01% | 485,593 |
Jun 4, 2025 | 186.78 | 187.19 | 185.91 | 186.39 | 185.87 | 0.09% | 1,056,590 |
Jun 3, 2025 | 184.10 | 186.62 | 183.44 | 186.22 | 185.70 | 1.44% | 463,752 |
Jun 2, 2025 | 183.10 | 183.72 | 180.62 | 183.58 | 183.07 | 0.16% | 293,274 |
May 30, 2025 | 182.69 | 183.70 | 181.31 | 183.28 | 182.77 | -0.17% | 358,690 |
May 29, 2025 | 185.05 | 185.05 | 182.34 | 183.59 | 183.08 | 0.15% | 505,446 |
May 28, 2025 | 184.86 | 184.98 | 183.03 | 183.32 | 182.81 | -0.89% | 273,923 |
May 27, 2025 | 183.12 | 185.00 | 182.10 | 184.97 | 184.46 | 2.36% | 351,316 |
May 23, 2025 | 178.47 | 181.31 | 178.03 | 180.71 | 180.21 | -0.37% | 323,904 |
May 22, 2025 | 180.73 | 182.49 | 180.20 | 181.38 | 180.88 | 0.21% | 509,163 |
May 21, 2025 | 184.03 | 184.67 | 180.63 | 181.00 | 180.50 | -2.65% | 386,510 |
May 20, 2025 | 185.84 | 186.47 | 185.15 | 185.92 | 185.40 | -0.20% | 306,092 |
May 19, 2025 | 184.14 | 186.40 | 184.14 | 186.30 | 185.78 | -0.33% | 394,999 |
May 16, 2025 | 185.09 | 187.00 | 184.92 | 186.91 | 186.39 | 1.04% | 371,844 |
May 15, 2025 | 184.08 | 185.11 | 182.88 | 184.98 | 184.47 | 0.06% | 1,033,681 |
May 14, 2025 | 185.62 | 185.75 | 184.46 | 184.86 | 184.35 | -0.31% | 390,012 |
May 13, 2025 | 184.63 | 186.32 | 184.63 | 185.43 | 184.91 | 0.86% | 387,651 |
May 12, 2025 | 183.78 | 184.56 | 182.00 | 183.84 | 183.33 | 3.79% | 515,806 |
May 9, 2025 | 178.38 | 178.69 | 176.70 | 177.13 | 176.64 | -0.14% | 416,730 |
May 8, 2025 | 176.19 | 178.97 | 175.50 | 177.37 | 176.88 | 1.93% | 368,527 |