Skip to main content
logo
Vanguard Extended Market ETF (VXF)
NYSEARCA: VXF · Real-Time Price · USD
243.24
-1.64 (-0.67%)
At close: Jul 2, 2026, 4:00 PM EDT
243.47
+0.23 (0.09%)
After-hours: Jul 2, 2026, 8:00 PM EDT

VXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2026245.71247.67240.87243.24243.24-0.67%364,625
Jul 1, 2026245.47247.61244.50244.88244.88-0.54%331,468
Jun 30, 2026244.14246.55243.73246.21246.210.83%633,123
Jun 29, 2026242.79244.29240.07244.18244.181.02%422,471
Jun 26, 2026238.91242.17238.54241.71241.710.52%549,952
Jun 25, 2026241.07242.72239.35240.47240.470.54%354,892
Jun 24, 2026238.75241.51238.26239.19239.190.41%415,621
Jun 23, 2026236.72240.84236.72238.78238.22-0.86%334,673
Jun 22, 2026241.33242.60240.20240.84240.28-0.10%461,167
Jun 18, 2026240.18241.28238.72241.07240.511.56%2,789,297
Jun 17, 2026239.97242.40236.93237.37236.82-0.74%708,481
Jun 16, 2026241.54242.93239.13239.13238.57-0.90%574,003
Jun 15, 2026242.16243.06240.95241.31240.751.22%385,583
Jun 12, 2026238.04240.37236.45238.41237.860.44%361,574
Jun 11, 2026231.92237.53231.74237.36236.812.98%620,382
Jun 10, 2026232.98236.30230.47230.49229.95-1.57%448,067
Jun 9, 2026235.53238.40228.00234.17233.630.29%660,345
Jun 8, 2026234.53235.77233.31233.49232.950.69%647,281
Jun 5, 2026237.52237.58230.89231.90231.36-3.32%810,118
Jun 4, 2026236.48240.48236.30239.87239.311.13%838,897
Jun 3, 2026239.23239.23236.40237.19236.64-1.02%443,414
Jun 2, 2026237.06239.63236.86239.63239.071.09%427,893
Jun 1, 2026235.42238.08234.42237.04236.490.27%420,603
May 29, 2026235.85236.61234.50236.40235.850.09%265,219
May 28, 2026234.05236.50233.13236.19235.640.97%450,201
May 27, 2026234.74235.22233.50233.93233.39-0.26%309,364
May 26, 2026233.16234.81232.86234.54233.991.61%335,332
May 22, 2026229.99231.68229.79230.82230.280.98%282,634
May 21, 2026226.17229.26224.77228.57228.040.61%404,749
May 20, 2026223.69227.33222.25227.18226.652.21%371,472
May 19, 2026222.90223.79220.71222.26221.74-0.77%314,822
May 18, 2026225.27226.12222.74223.98223.46-0.28%385,934
May 15, 2026226.33226.50224.47224.60224.08-1.97%293,711
May 14, 2026228.50230.24227.40229.12228.590.66%243,645
May 13, 2026228.11228.11225.50227.61227.080.07%452,161
May 12, 2026228.79228.79224.85227.44226.91-0.90%356,170
May 11, 2026229.54230.70229.29229.51228.98-261,613
May 8, 2026229.90230.18228.00229.50228.970.29%482,421
May 7, 2026232.93233.48228.26228.84228.31-1.51%283,801
May 6, 2026231.46232.44230.02232.34231.801.33%526,246
May 5, 2026227.98229.62227.39229.28228.751.26%311,680
May 4, 2026226.71228.64225.29226.43225.90-0.30%402,184
May 1, 2026227.17227.62225.87227.12226.590.47%219,287
Apr 30, 2026223.09226.30222.50226.06225.531.82%251,199
Apr 29, 2026223.69223.69220.89222.03221.51-0.62%256,970
Apr 28, 2026224.86225.83222.71223.42222.90-1.07%200,964
Apr 27, 2026225.68226.73225.26225.84225.310.14%252,799
Apr 24, 2026226.24226.24224.00225.53225.010.08%204,014
Apr 23, 2026226.27226.80222.34225.35224.83-0.61%326,991
Apr 22, 2026228.43228.61225.74226.74226.210.36%212,204