Skip to main content
logo
Vanguard Extended Market ETF (VXF)
NYSEARCA: VXF · Real-Time Price · USD
250.60
+0.58 (0.23%)
At close: Aug 14, 2026, 4:00 PM EDT
252.13
+1.53 (0.61%)
After-hours: Aug 14, 2026, 8:00 PM EDT

VXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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