Skip to main content
logo
Vanguard Extended Market ETF (VXF)
NYSEARCA: VXF · Real-Time Price · USD
230.39
-5.04 (-2.14%)
Oct 30, 2026, 4:00 PM EDT - Market closed

VXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026232.50232.50228.59230.39230.39-2.14%692,981
Oct 29, 2026232.95236.02232.95235.43235.430.79%421,159
Oct 28, 2026233.04233.86231.83233.59233.590.37%432,222
Oct 27, 2026231.31233.07230.57232.74232.740.91%635,472
Oct 26, 2026229.72232.13229.37230.65230.650.56%376,969
Oct 23, 2026228.64229.86227.35229.36229.36-0.21%303,674
Oct 22, 2026229.60230.82228.49229.84229.84-0.88%384,606
Oct 21, 2026231.75233.11231.01231.87231.870.73%457,124
Oct 20, 2026226.93231.16226.57230.20230.201.33%343,114
Oct 19, 2026228.33228.50226.58227.17227.170.26%300,728
Oct 16, 2026231.12231.15225.58226.57226.57-1.80%316,755
Oct 15, 2026226.72230.83225.91230.72230.721.30%428,856
Oct 14, 2026230.21230.74226.85227.77227.77-2.05%354,976
Oct 13, 2026233.00233.97231.40232.54232.54-0.42%321,059
Oct 12, 2026234.92234.92233.40233.52233.52-0.63%235,322
Oct 9, 2026234.16235.53233.27235.00235.000.80%340,435
Oct 8, 2026232.18233.26231.12233.13233.13-0.15%421,165
Oct 7, 2026234.63235.14232.74233.49233.49-1.56%252,323
Oct 6, 2026238.47239.15236.86237.20237.200.02%292,122
Oct 5, 2026235.82238.09234.33237.16237.160.77%1,089,307
Oct 2, 2026235.56236.89234.72235.35235.350.96%578,669
Oct 1, 2026231.88234.13230.29233.11233.110.64%469,742
Sep 30, 2026233.45233.45231.60231.63231.63-0.31%470,163
Sep 29, 2026233.20233.55231.16232.36232.36-0.17%474,217
Sep 28, 2026233.19234.18231.92232.75232.75-1.02%423,854
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