Skip to main content
logo
Vanguard Extended Market ETF (VXF)
NYSEARCA: VXF · Real-Time Price · USD
242.66
+0.34 (0.14%)
At close: Sep 4, 2026, 4:00 PM EDT
242.66
0.00 (0.00%)
After-hours: Sep 4, 2026, 6:30 PM EDT

VXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2026241.09243.13241.09242.66242.660.14%200,971
Sep 3, 2026241.61242.46240.43242.32242.321.15%258,899
Sep 2, 2026238.01239.72237.94239.56239.560.65%278,330
Sep 1, 2026239.81240.27237.48238.01238.01-1.41%285,551
Aug 31, 2026241.91241.97240.43241.42241.42-0.40%286,087
Aug 28, 2026245.55246.05242.19242.39242.39-1.33%351,237
Aug 27, 2026245.29246.02244.58245.65245.650.55%401,051
Aug 26, 2026243.10245.09243.10244.30244.300.14%226,544
Aug 25, 2026244.56245.03243.06243.95243.950.21%328,795
Aug 24, 2026244.59245.39242.96243.43243.43-0.86%295,791
Aug 21, 2026245.19245.72243.95245.53245.530.82%293,744
Aug 20, 2026245.03245.32243.25243.54243.54-1.21%446,030
Aug 19, 2026247.70247.71245.75246.53246.530.29%408,740
Aug 18, 2026247.99248.52245.80245.82245.82-1.63%250,592
Aug 17, 2026250.10250.50249.62249.90249.90-0.28%284,438
Aug 14, 2026250.21250.75249.68250.60250.600.23%237,452
Aug 13, 2026249.59250.64248.93250.02250.020.46%328,202
Aug 12, 2026249.17249.44247.59248.87248.870.66%256,245
Aug 11, 2026246.85248.17246.68247.23247.230.32%332,542
Aug 10, 2026246.83247.33245.95246.45246.45-0.35%595,012
Aug 7, 2026246.00247.42245.67247.31247.311.75%369,598
Aug 6, 2026243.22245.67242.75243.05243.05-0.33%303,352
Aug 5, 2026246.00246.75243.72243.85243.85-0.83%405,112
Aug 4, 2026241.60246.46241.60245.88245.882.26%754,248
Aug 3, 2026236.28240.71236.22240.45240.451.82%628,101
Jul 31, 2026238.19238.19233.83236.16236.16-0.30%575,328
Jul 30, 2026235.89237.10233.90236.87236.871.40%253,976
Jul 29, 2026236.95238.14233.44233.61233.61-1.65%302,440
Jul 28, 2026236.97237.88235.10237.54237.54-0.03%184,996
Jul 27, 2026238.03239.60235.83237.62237.620.63%260,254
Jul 24, 2026237.58238.19235.41236.13236.13-0.28%242,069
Jul 23, 2026236.14237.99235.26236.79236.79-0.45%252,660
Jul 22, 2026238.59239.69237.72237.87237.87-0.64%281,529
Jul 21, 2026237.63239.50237.00239.40239.401.26%284,049
Jul 20, 2026238.86239.47236.37236.42236.42-0.74%388,017
Jul 17, 2026236.75239.57235.89238.18238.18-0.56%449,059
Jul 16, 2026239.24241.19238.63239.53239.53-0.32%231,325
Jul 15, 2026241.03242.00238.85240.29240.290.02%278,954
Jul 14, 2026240.82241.83239.71240.24240.240.44%421,672
Jul 13, 2026240.49241.38238.45239.19239.19-0.93%253,393
Jul 10, 2026243.32243.50239.79241.44241.44-0.54%336,952
Jul 9, 2026241.14243.63241.10242.74242.741.42%433,552
Jul 8, 2026239.75240.40236.75239.34239.34-0.92%337,336
Jul 7, 2026244.42244.70240.75241.56241.56-1.31%304,146
Jul 6, 2026243.90246.00243.90244.77244.770.63%286,477
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