Skip to main content
Vanguard Extended Market ETF (VXF)
NYSEARCA: VXF · Real-Time Price · USD
172.98
-3.66 (-2.07%)
At close: Mar 28, 2025, 4:00 PM
173.65
+0.67 (0.39%)
After-hours: Mar 28, 2025, 8:00 PM EDT

VXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025176.26176.69172.00172.98172.98-2.07%295,598
Mar 27, 2025178.19178.85176.41176.64176.64-1.16%505,851
Mar 26, 2025181.34181.70177.99178.71178.71-1.31%476,467
Mar 25, 2025181.81182.45180.38181.08181.08-0.57%359,982
Mar 24, 2025179.88182.47179.88182.12181.512.77%516,371
Mar 21, 2025175.63177.43175.07177.21176.61-0.11%1,136,778
Mar 20, 2025177.02179.63177.02177.41176.81-0.68%513,555
Mar 19, 2025176.02179.83175.78178.62178.021.72%784,173
Mar 18, 2025176.55176.55174.78175.60175.01-1.11%388,061
Mar 17, 2025174.74178.36174.74177.57176.971.44%507,652
Mar 14, 2025172.40175.05171.66175.05174.462.75%647,346
Mar 13, 2025173.46173.60169.37170.36169.79-1.98%512,835
Mar 12, 2025175.47175.90172.21173.81173.220.55%533,084
Mar 11, 2025172.68175.01170.85172.86172.280.10%860,706
Mar 10, 2025176.15176.73171.01172.68172.10-3.50%905,653
Mar 7, 2025178.04179.63174.29178.94178.340.26%567,929
Mar 6, 2025180.01182.05177.59178.47177.87-2.54%658,234
Mar 5, 2025180.91183.39179.53183.13182.511.25%811,053
Mar 4, 2025180.46183.88177.01180.87180.26-1.20%1,004,518
Mar 3, 2025189.36189.55181.84183.06182.44-2.54%556,628
Feb 28, 2025184.80187.87184.44187.83187.201.32%671,885
Feb 27, 2025189.11189.27185.29185.38184.76-1.50%367,762
Feb 26, 2025188.35190.12187.38188.20187.570.36%402,714
Feb 25, 2025188.86189.51185.58187.53186.90-0.86%463,480
Feb 24, 2025191.05191.15187.59189.16188.52-0.78%644,386
Feb 21, 2025197.39197.39190.15190.65190.01-3.06%509,469
Feb 20, 2025198.65198.75195.09196.66196.00-1.27%344,250
Feb 19, 2025199.36199.77198.74199.19198.52-0.64%333,242
Feb 18, 2025200.18200.69199.27200.47199.790.48%279,382
Feb 14, 2025199.94200.21199.01199.51198.840.16%226,556
Feb 13, 2025198.08199.35197.17199.20198.531.06%393,367
Feb 12, 2025195.53197.47195.00197.12196.46-0.54%287,857
Feb 11, 2025198.19198.90197.63198.20197.53-0.74%358,925
Feb 10, 2025200.36200.36198.97199.68199.010.44%313,138
Feb 7, 2025201.00201.44198.65198.80198.13-0.93%244,102
Feb 6, 2025201.51201.77199.20200.67199.99-0.09%247,315
Feb 5, 2025199.56200.97198.68200.85200.170.92%223,893
Feb 4, 2025197.07199.04197.02199.01198.340.87%262,045
Feb 3, 2025194.50198.27194.05197.29196.63-0.99%475,516
Jan 31, 2025201.62202.35198.82199.26198.59-0.72%304,322
Jan 30, 2025200.12201.70199.46200.71200.031.06%319,907
Jan 29, 2025198.78199.80197.15198.60197.93-0.16%264,135
Jan 28, 2025198.07199.58197.09198.92198.250.66%254,375
Jan 27, 2025197.25199.68196.26197.62196.95-1.45%387,615
Jan 24, 2025201.10201.86200.25200.53199.85-0.25%250,296
Jan 23, 2025199.53201.10198.98201.04200.360.40%265,254
Jan 22, 2025201.02201.31200.15200.23199.56-0.32%355,784
Jan 21, 2025199.13200.95198.53200.88200.201.75%390,674
Jan 17, 2025198.20198.20197.07197.42196.750.65%352,682
Jan 16, 2025195.24196.68194.19196.14195.480.67%526,428