Skip to main content
logo
Vanguard Extended Market ETF (VXF)
NYSEARCA: VXF · Real-Time Price · USD
241.81
+3.40 (1.43%)
Jun 15, 2026, 1:45 PM EDT - Market open

VXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 2026242.16243.06241.33241.91-1.47%234,523
Jun 12, 2026238.04240.37236.45238.41238.410.44%361,434
Jun 11, 2026231.92237.53231.74237.36237.362.98%620,211
Jun 10, 2026232.98236.30230.47230.49230.49-1.57%447,695
Jun 9, 2026235.53238.40228.00234.17234.170.29%533,585
Jun 8, 2026234.53235.77233.31233.49233.490.69%647,275
Jun 5, 2026237.52237.58230.89231.90231.90-3.32%633,326
Jun 4, 2026236.48240.48236.30239.87239.871.13%828,942
Jun 3, 2026239.23239.23236.40237.19237.19-1.02%442,225
Jun 2, 2026237.06239.63236.86239.63239.631.09%427,850
Jun 1, 2026235.42238.08234.42237.04237.040.27%420,583
May 29, 2026235.85236.61234.50236.40236.400.09%265,189
May 28, 2026234.05236.50233.13236.19236.190.97%450,175
May 27, 2026234.74235.22233.50233.93233.93-0.26%307,965
May 26, 2026233.16234.81232.86234.54234.541.61%335,299
May 22, 2026229.99231.68229.79230.82230.820.98%281,357
May 21, 2026226.17229.26224.77228.57228.570.61%404,747
May 20, 2026223.69227.33222.25227.18227.182.21%371,470
May 19, 2026222.90223.79220.71222.26222.26-0.77%314,101
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