Skip to main content
logo
Vanguard Extended Market ETF (VXF)
NYSEARCA: VXF · Real-Time Price · USD
213.79
+0.30 (0.14%)
At close: Dec 24, 2025, 1:00 PM EST
213.84
+0.05 (0.02%)
After-hours: Dec 24, 2025, 5:00 PM EST

VXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 2025213.52214.11212.82213.79213.790.14%253,561
Dec 23, 2025213.90214.40212.66213.49213.49-0.49%400,538
Dec 22, 2025213.75215.31213.43214.54214.540.77%330,238
Dec 19, 2025211.20213.36211.10212.90212.241.10%442,548
Dec 18, 2025211.62212.96210.16210.59209.940.68%421,756
Dec 17, 2025211.73213.17208.98209.17208.53-0.94%398,381
Dec 16, 2025211.72212.82209.92211.15210.50-0.37%713,924
Dec 15, 2025214.88214.88211.79211.93211.28-0.84%542,358
Dec 12, 2025217.43217.58213.31213.72213.06-1.64%701,194
Dec 11, 2025215.21217.47215.02217.28216.610.86%521,595
Dec 10, 2025212.73216.66212.34215.42214.761.30%1,624,749
Dec 9, 2025212.00214.04212.00212.66212.00-0.02%1,842,626
Dec 8, 2025213.98213.98212.21212.70212.04-0.17%1,127,758
Dec 5, 2025213.05214.32212.71213.06212.40-0.08%520,870
Dec 4, 2025211.68213.77211.23213.24212.580.61%568,823
Dec 3, 2025209.45212.15209.34211.95211.301.33%244,377
Dec 2, 2025210.73211.19209.15209.17208.53-0.10%330,843
Dec 1, 2025208.71210.81208.41209.37208.72-0.69%1,030,209
Nov 28, 2025210.07211.12209.45210.83210.180.76%261,543
Nov 26, 2025208.12210.73207.77209.25208.600.69%293,360
Nov 25, 2025204.17208.03203.51207.82207.182.05%325,216
Nov 24, 2025201.00204.08200.78203.65203.021.65%579,994
Nov 21, 2025196.99201.71195.90200.34199.721.97%751,845
Nov 20, 2025203.84204.65196.22196.46195.85-2.07%396,123
Nov 19, 2025200.99202.23199.30200.62200.000.05%340,343
Nov 18, 2025198.75201.82198.25200.51199.890.18%525,832
Nov 17, 2025203.76204.40199.29200.14199.52-2.00%382,077
Nov 14, 2025201.27205.85201.01204.22203.59-0.12%398,716
Nov 13, 2025208.67209.25203.88204.47203.84-2.68%418,545
Nov 12, 2025210.79212.04209.80210.10209.45-0.01%274,792
Nov 11, 2025209.71210.71209.20210.13209.48-0.04%200,898
Nov 10, 2025210.46211.08208.51210.22209.571.07%240,773
Nov 7, 2025204.13208.00203.00208.00207.360.99%424,223
Nov 6, 2025209.21209.48205.32205.97205.33-1.59%303,626
Nov 5, 2025207.49210.19207.46209.30208.651.07%283,476
Nov 4, 2025207.66209.35206.98207.09206.45-1.91%343,805
Nov 3, 2025211.86211.86208.49211.12210.47-0.29%488,105
Oct 31, 2025210.69212.22209.70211.74211.091.10%268,285
Oct 30, 2025210.20212.38209.37209.44208.79-1.26%398,288
Oct 29, 2025213.25214.85210.94212.11211.46-0.62%386,331
Oct 28, 2025215.07215.07213.38213.43212.77-0.75%448,343
Oct 27, 2025215.72216.00214.62215.05214.390.71%264,539
Oct 24, 2025214.26215.09213.54213.54212.880.90%201,671
Oct 23, 2025209.29212.08209.23211.63210.981.34%484,797
Oct 22, 2025211.72211.81207.10208.83208.19-1.56%401,674
Oct 21, 2025211.57213.02210.43212.14211.490.17%236,494
Oct 20, 2025210.56212.14210.56211.79211.141.48%199,194
Oct 17, 2025208.24209.51206.72208.70208.06-0.32%312,518
Oct 16, 2025213.30213.63208.27209.38208.73-1.53%533,716
Oct 15, 2025213.50214.94210.46212.63211.970.54%192,670