Vanguard Extended Market ETF (VXF)
NYSEARCA: VXF · Real-Time Price · USD
209.23
+0.04 (0.02%)
Apr 7, 2026, 4:00 PM EDT - Market closed
VXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 208.33 | 210.05 | 207.05 | 209.23 | 209.23 | 0.02% | 467,586 |
| Apr 6, 2026 | 208.22 | 209.50 | 207.40 | 209.19 | 209.19 | 0.47% | 474,597 |
| Apr 2, 2026 | 203.49 | 209.65 | 203.34 | 208.22 | 208.22 | 0.48% | 532,980 |
| Apr 1, 2026 | 207.48 | 209.10 | 206.81 | 207.23 | 207.23 | 0.69% | 577,394 |
| Mar 31, 2026 | 201.91 | 206.79 | 201.21 | 205.80 | 205.80 | 3.44% | 821,459 |
| Mar 30, 2026 | 202.73 | 202.87 | 198.06 | 198.95 | 198.95 | -1.02% | 656,153 |
| Mar 27, 2026 | 204.00 | 204.00 | 200.48 | 201.00 | 201.00 | -1.99% | 691,274 |
| Mar 26, 2026 | 206.15 | 208.79 | 204.90 | 205.09 | 205.09 | -1.58% | 513,989 |
| Mar 25, 2026 | 208.50 | 209.55 | 206.29 | 208.39 | 208.39 | 1.09% | 549,924 |
| Mar 24, 2026 | 204.16 | 207.23 | 203.48 | 206.14 | 206.14 | -0.11% | 1,309,066 |
| Mar 23, 2026 | 205.96 | 209.37 | 205.26 | 206.36 | 205.71 | 2.04% | 844,323 |
| Mar 20, 2026 | 206.51 | 206.54 | 201.01 | 202.23 | 201.59 | -2.27% | 742,866 |
| Mar 19, 2026 | 204.04 | 208.29 | 203.70 | 206.92 | 206.26 | 0.35% | 693,907 |
| Mar 18, 2026 | 207.81 | 208.77 | 206.12 | 206.20 | 205.55 | -1.27% | 319,903 |
| Mar 17, 2026 | 208.08 | 210.05 | 208.08 | 208.85 | 208.19 | 0.87% | 801,314 |
| Mar 16, 2026 | 207.41 | 208.72 | 206.62 | 207.05 | 206.39 | 1.04% | 409,093 |
| Mar 13, 2026 | 206.88 | 208.00 | 204.33 | 204.91 | 204.26 | -0.27% | 521,583 |
| Mar 12, 2026 | 207.76 | 208.29 | 205.26 | 205.46 | 204.81 | -2.16% | 636,900 |
| Mar 11, 2026 | 209.90 | 211.24 | 208.47 | 210.00 | 209.33 | -0.18% | 325,481 |
| Mar 10, 2026 | 211.11 | 213.65 | 209.85 | 210.38 | 209.71 | -0.39% | 328,229 |
| Mar 9, 2026 | 206.97 | 211.82 | 204.40 | 211.20 | 210.53 | 0.98% | 813,708 |
| Mar 6, 2026 | 209.60 | 210.57 | 208.00 | 209.14 | 208.48 | -1.88% | 398,652 |
| Mar 5, 2026 | 214.55 | 216.31 | 211.34 | 213.15 | 212.47 | -1.31% | 475,920 |
| Mar 4, 2026 | 215.57 | 216.55 | 213.86 | 215.98 | 215.29 | 0.76% | 317,352 |
| Mar 3, 2026 | 212.76 | 215.76 | 209.21 | 214.36 | 213.68 | -1.68% | 538,666 |
| Mar 2, 2026 | 213.62 | 218.53 | 213.22 | 218.02 | 217.33 | 0.74% | 451,432 |
| Feb 27, 2026 | 216.20 | 216.55 | 214.57 | 216.42 | 215.73 | -1.30% | 319,216 |
| Feb 26, 2026 | 218.26 | 219.36 | 216.36 | 219.28 | 218.58 | 0.74% | 412,391 |
| Feb 25, 2026 | 217.79 | 218.20 | 215.92 | 217.68 | 216.99 | 0.55% | 206,575 |
| Feb 24, 2026 | 213.83 | 216.78 | 213.57 | 216.48 | 215.79 | 1.25% | 291,998 |
| Feb 23, 2026 | 216.97 | 217.14 | 212.40 | 213.80 | 213.12 | -1.95% | 443,242 |
| Feb 20, 2026 | 217.33 | 220.25 | 216.40 | 218.06 | 217.37 | -0.03% | 825,633 |
| Feb 19, 2026 | 216.64 | 218.12 | 215.92 | 218.12 | 217.43 | 0.14% | 500,016 |
| Feb 18, 2026 | 216.60 | 219.54 | 215.68 | 217.82 | 217.13 | 0.67% | 368,378 |
| Feb 17, 2026 | 215.59 | 217.09 | 213.33 | 216.38 | 215.69 | 0.05% | 501,042 |
| Feb 13, 2026 | 214.44 | 217.83 | 213.20 | 216.28 | 215.59 | 1.14% | 288,497 |
| Feb 12, 2026 | 219.50 | 220.28 | 212.69 | 213.85 | 213.17 | -1.95% | 497,786 |
| Feb 11, 2026 | 221.17 | 221.38 | 216.41 | 218.10 | 217.41 | -0.62% | 306,697 |
| Feb 10, 2026 | 220.00 | 221.02 | 219.26 | 219.45 | 218.75 | -0.05% | 1,444,770 |
| Feb 9, 2026 | 217.89 | 220.03 | 217.35 | 219.57 | 218.87 | 0.74% | 269,456 |
| Feb 6, 2026 | 213.74 | 218.44 | 213.74 | 217.96 | 217.27 | 3.51% | 1,026,605 |
| Feb 5, 2026 | 212.17 | 214.34 | 209.93 | 210.57 | 209.90 | -1.72% | 292,233 |
| Feb 4, 2026 | 215.82 | 216.10 | 211.37 | 214.25 | 213.57 | -0.32% | 657,935 |
| Feb 3, 2026 | 215.91 | 216.84 | 211.79 | 214.93 | 214.25 | -0.20% | 363,244 |
| Feb 2, 2026 | 213.20 | 216.41 | 213.10 | 215.35 | 214.67 | 0.60% | 431,046 |
| Jan 30, 2026 | 216.03 | 217.50 | 212.96 | 214.06 | 213.38 | -1.51% | 426,750 |
| Jan 29, 2026 | 218.98 | 219.00 | 214.50 | 217.34 | 216.65 | -0.49% | 412,861 |
| Jan 28, 2026 | 220.28 | 220.62 | 218.00 | 218.42 | 217.73 | -0.47% | 228,497 |
| Jan 27, 2026 | 219.72 | 219.81 | 218.63 | 219.45 | 218.75 | 0.13% | 222,938 |
| Jan 26, 2026 | 219.83 | 220.79 | 218.78 | 219.17 | 218.47 | -0.12% | 293,289 |