Skip to main content
logo
Vanguard Extended Market ETF (VXF)
NYSEARCA: VXF · Real-Time Price · USD
223.98
-0.62 (-0.28%)
May 18, 2026, 4:00 PM EDT - Market closed

VXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 2026225.27226.12222.74223.98223.98-0.28%385,934
May 15, 2026226.33226.50224.47224.60224.60-1.97%293,711
May 14, 2026228.50230.24227.40229.12229.120.66%243,645
May 13, 2026228.11228.11225.50227.61227.610.07%452,161
May 12, 2026228.79228.79224.85227.44227.44-0.90%356,170
May 11, 2026229.54230.70229.29229.51229.51-261,613
May 8, 2026229.90230.18228.00229.50229.500.29%482,421
May 7, 2026232.93233.48228.26228.84228.84-1.51%283,801
May 6, 2026231.46232.44230.02232.34232.341.33%526,246
May 5, 2026227.98229.62227.39229.28229.281.26%311,680
May 4, 2026226.71228.64225.29226.43226.43-0.30%402,184
May 1, 2026227.17227.62225.87227.12227.120.47%219,287
Apr 30, 2026223.09226.30222.50226.06226.061.82%251,199
Apr 29, 2026223.69223.69220.89222.03222.03-0.62%256,970
Apr 28, 2026224.86225.83222.71223.42223.42-1.07%200,964
Apr 27, 2026225.68226.73225.26225.84225.840.14%252,799
Apr 24, 2026226.24226.24224.00225.53225.530.08%204,014
Apr 23, 2026226.27226.80222.34225.35225.35-0.61%326,991
Apr 22, 2026228.43228.61225.74226.74226.740.36%212,204
Apr 21, 2026228.43229.80225.37225.92225.92-0.79%346,691
Apr 20, 2026225.03227.83225.03227.72227.720.80%419,544
Apr 17, 2026224.16227.31223.86225.92225.921.93%379,782
Apr 16, 2026221.74222.27220.33221.64221.640.28%278,540
Apr 15, 2026220.41221.21219.70221.03221.030.42%206,941
Apr 14, 2026219.43220.62218.75220.10220.101.03%215,724
Apr 13, 2026213.34217.99213.34217.85217.851.80%433,340
Apr 10, 2026215.49215.82213.44214.00214.00-0.40%189,873
Apr 9, 2026213.79215.60213.05214.87214.870.04%217,804
Apr 8, 2026216.14216.75213.76214.79214.792.66%298,993
Apr 7, 2026208.33210.05207.05209.23209.230.02%468,992
Apr 6, 2026208.22209.50207.40209.19209.190.47%475,126
Apr 2, 2026203.49209.65203.34208.22208.220.48%532,984
Apr 1, 2026207.48209.10206.81207.23207.230.69%577,489
Mar 31, 2026201.91206.79201.21205.80205.803.44%821,489
Mar 30, 2026202.73202.87198.06198.95198.95-1.02%656,163
Mar 27, 2026204.00204.00200.48201.00201.00-1.99%691,879
Mar 26, 2026206.15208.79204.90205.09205.09-1.58%514,061
Mar 25, 2026208.50209.55206.29208.39208.391.09%549,960
Mar 24, 2026204.16207.23203.48206.14206.14-0.11%1,319,915
Mar 23, 2026205.96209.37205.26206.36205.712.04%844,323
Mar 20, 2026206.51206.54201.01202.23201.59-2.27%742,866
Mar 19, 2026204.04208.29203.70206.92206.260.35%693,907
Mar 18, 2026207.81208.77206.12206.20205.55-1.27%319,903
Mar 17, 2026208.08210.05208.08208.85208.190.87%801,314
Mar 16, 2026207.41208.72206.62207.05206.391.04%409,093
Mar 13, 2026206.88208.00204.33204.91204.26-0.27%521,583
Mar 12, 2026207.76208.29205.26205.46204.81-2.16%636,900
Mar 11, 2026209.90211.24208.47210.00209.33-0.18%325,481
Mar 10, 2026211.11213.65209.85210.38209.71-0.39%328,229
Mar 9, 2026206.97211.82204.40211.20210.530.98%813,708