Skip to main content
logo
Vanguard Extended Market ETF (VXF)
NYSEARCA: VXF · Real-Time Price · USD
223.42
-2.42 (-1.07%)
At close: Apr 28, 2026, 4:00 PM EDT
223.45
+0.03 (0.01%)
After-hours: Apr 28, 2026, 5:35 PM EDT

VXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026224.86225.83222.71223.42223.42-1.07%200,928
Apr 27, 2026225.68226.73225.26225.84225.840.14%252,742
Apr 24, 2026226.24226.24224.00225.53225.530.08%203,952
Apr 23, 2026226.27226.80222.34225.35225.35-0.61%326,841
Apr 22, 2026228.43228.61225.74226.74226.740.36%212,191
Apr 21, 2026228.43229.80225.37225.92225.92-0.79%346,354
Apr 20, 2026225.03227.83225.03227.72227.720.80%418,467
Apr 17, 2026224.16227.31223.86225.92225.921.93%379,739
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%215,693
Apr 13, 2026213.34217.99213.34217.85217.851.80%433,335
Apr 10, 2026215.49215.82213.44214.00214.00-0.40%189,675
Apr 9, 2026213.79215.60213.05214.87214.870.04%216,542
Apr 8, 2026216.14216.75213.76214.79214.792.66%298,983
Apr 7, 2026208.33210.05207.05209.23209.230.02%467,586
Apr 6, 2026208.22209.50207.40209.19209.190.47%474,597
Apr 2, 2026203.49209.65203.34208.22208.220.48%532,980
Apr 1, 2026207.48209.10206.81207.23207.230.69%577,394
Mar 31, 2026201.91206.79201.21205.80205.803.44%821,459
Mar 30, 2026202.73202.87198.06198.95198.95-1.02%656,153
Mar 27, 2026204.00204.00200.48201.00201.00-1.99%691,274
Mar 26, 2026206.15208.79204.90205.09205.09-1.58%513,989
Mar 25, 2026208.50209.55206.29208.39208.391.09%549,924
Mar 24, 2026204.16207.23203.48206.14206.14-0.11%1,309,066
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
Mar 6, 2026209.60210.57208.00209.14208.48-1.88%398,652
Mar 5, 2026214.55216.31211.34213.15212.47-1.31%475,920
Mar 4, 2026215.57216.55213.86215.98215.290.76%317,352
Mar 3, 2026212.76215.76209.21214.36213.68-1.68%538,666
Mar 2, 2026213.62218.53213.22218.02217.330.74%451,432
Feb 27, 2026216.20216.55214.57216.42215.73-1.30%319,216
Feb 26, 2026218.26219.36216.36219.28218.580.74%412,391
Feb 25, 2026217.79218.20215.92217.68216.990.55%206,575
Feb 24, 2026213.83216.78213.57216.48215.791.25%291,998
Feb 23, 2026216.97217.14212.40213.80213.12-1.95%443,242
Feb 20, 2026217.33220.25216.40218.06217.37-0.03%825,633
Feb 19, 2026216.64218.12215.92218.12217.430.14%500,016
Feb 18, 2026216.60219.54215.68217.82217.130.67%368,378
Feb 17, 2026215.59217.09213.33216.38215.690.05%501,042