Skip to main content
logo
Vanguard Extended Market ETF (VXF)
NYSEARCA: VXF · Real-Time Price · USD
235.15
+0.23 (0.10%)
Sep 25, 2026, 4:00 PM EDT - Market closed

VXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026235.26236.18233.95235.15235.150.10%508,883
Sep 24, 2026234.54235.52233.20234.92234.92-0.19%303,240
Sep 23, 2026237.68237.78235.19235.36235.36-1.18%385,133
Sep 22, 2026238.87239.59237.82238.72238.160.54%263,204
Sep 21, 2026237.31237.99236.53237.44236.880.99%319,377
Sep 18, 2026236.71236.82234.14235.11234.56-0.47%355,469
Sep 17, 2026237.13237.70236.20236.21235.660.78%345,978
Sep 16, 2026235.57237.03232.00234.39233.84-0.32%305,439
Sep 15, 2026236.50236.68234.47235.15234.60-0.75%501,853
Sep 14, 2026235.58238.11235.58236.92236.36-0.35%365,565
Sep 11, 2026238.41238.74237.24237.76237.200.68%366,374
Sep 10, 2026237.00238.09235.86236.16235.61-1.05%303,348
Sep 9, 2026240.34240.99238.57238.67238.11-1.11%200,663
Sep 8, 2026242.28242.80241.14241.35240.78-0.54%307,335
Sep 4, 2026241.09243.13241.09242.66242.090.14%201,010
Sep 3, 2026241.61242.46240.43242.32241.751.15%258,919
Sep 2, 2026238.01239.72237.94239.56239.000.65%278,500
Sep 1, 2026239.81240.27237.48238.01237.45-1.41%285,740
Aug 31, 2026241.91241.97240.43241.42240.85-0.40%286,107
Aug 28, 2026245.55246.05242.19242.39241.82-1.33%351,515
Aug 27, 2026245.29246.02244.58245.65245.070.55%401,105
Aug 26, 2026243.10245.09243.10244.30243.730.14%226,575
Aug 25, 2026244.56245.03243.06243.95243.380.21%328,809
Aug 24, 2026244.59245.39242.96243.43242.86-0.86%295,795
Aug 21, 2026245.19245.72243.95245.53244.950.82%293,748
Aug 20, 2026245.03245.32243.25243.54242.97-1.21%446,762
Aug 19, 2026247.70247.71245.75246.53245.950.29%408,980
Aug 18, 2026247.99248.52245.80245.82245.24-1.63%250,595
Aug 17, 2026250.10250.50249.62249.90249.31-0.28%284,599
Aug 14, 2026250.21250.75249.68250.60250.010.23%240,862
Aug 13, 2026249.59250.64248.93250.02249.430.46%328,358
Aug 12, 2026249.17249.44247.59248.87248.290.66%256,492
Aug 11, 2026246.85248.17246.68247.23246.650.32%332,580
Aug 10, 2026246.83247.33245.95246.45245.87-0.35%626,760
Aug 7, 2026246.00247.42245.67247.31246.731.75%369,628
Aug 6, 2026243.22245.67242.75243.05242.48-0.33%303,414
Aug 5, 2026246.00246.75243.72243.85243.28-0.83%405,179
Aug 4, 2026241.60246.46241.60245.88245.302.26%1,199,473
Aug 3, 2026236.28240.71236.22240.45239.891.82%638,729
Jul 31, 2026238.19238.19233.83236.16235.61-0.30%575,479
Jul 30, 2026235.89237.10233.90236.87236.311.40%254,173
Jul 29, 2026236.95238.14233.44233.61233.06-1.65%302,496
Jul 28, 2026236.97237.88235.10237.54236.98-0.03%185,057
Jul 27, 2026238.03239.60235.83237.62237.060.63%260,316
Jul 24, 2026237.58238.19235.41236.13235.58-0.28%242,641
Jul 23, 2026236.14237.99235.26236.79236.23-0.45%252,663
Jul 22, 2026238.59239.69237.72237.87237.31-0.64%281,534
Jul 21, 2026237.63239.50237.00239.40238.841.26%284,050
Jul 20, 2026238.86239.47236.37236.42235.87-0.74%388,024
Jul 17, 2026236.75239.57235.89238.18237.62-0.56%449,121