Skip to main content
Vanguard Extended Market ETF (VXF)
NYSEARCA: VXF · Real-Time Price · USD
209.61
-3.54 (-1.66%)
Mar 6, 2026, 11:16 AM EST - Market open

VXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026214.55216.31211.34213.15213.15-1.31%475,881
Mar 4, 2026215.57216.55213.86215.98215.980.76%317,349
Mar 3, 2026212.76215.76209.21214.36214.36-1.68%538,662
Mar 2, 2026213.62218.53213.22218.02218.020.74%451,412
Feb 27, 2026216.20216.55214.57216.42216.42-1.30%319,154
Feb 26, 2026218.26219.36216.36219.28219.280.74%411,301
Feb 25, 2026217.79218.20215.92217.68217.680.55%206,545
Feb 24, 2026213.83216.78213.57216.48216.481.25%291,849
Feb 23, 2026216.97217.14212.40213.80213.80-1.95%443,176
Feb 20, 2026217.33220.25216.40218.06218.06-0.03%825,635
Feb 19, 2026216.64218.12215.92218.12218.120.14%500,014
Feb 18, 2026216.60219.54215.68217.82217.820.67%368,376
Feb 17, 2026215.59217.09213.33216.38216.380.05%500,966
Feb 13, 2026214.44217.83213.20216.28216.281.14%288,486
Feb 12, 2026219.50220.28212.69213.85213.85-1.95%497,562
Feb 11, 2026221.17221.38216.41218.10218.10-0.62%306,694
Feb 10, 2026220.00221.02219.26219.45219.45-0.05%1,444,745
Feb 9, 2026217.89220.03217.35219.57219.570.74%269,402
Feb 6, 2026213.74218.44213.74217.96217.963.51%1,024,297
Feb 5, 2026212.17214.34209.93210.57210.57-1.72%291,933
Feb 4, 2026215.82216.10211.37214.25214.25-0.32%657,827
Feb 3, 2026215.91216.84211.79214.93214.93-0.20%363,230
Feb 2, 2026213.20216.41213.10215.35215.350.60%431,030
Jan 30, 2026216.03217.50212.96214.06214.06-1.51%426,750
Jan 29, 2026218.98219.00214.50217.34217.34-0.49%412,744
Jan 28, 2026220.28220.62218.00218.42218.42-0.47%228,488
Jan 27, 2026219.72219.81218.63219.45219.450.13%222,935
Jan 26, 2026219.83220.79218.78219.17219.17-0.12%293,269
Jan 23, 2026222.23222.23219.05219.44219.44-1.28%325,062
Jan 22, 2026222.64223.64222.06222.28222.280.54%299,051
Jan 21, 2026219.37221.89218.00221.09221.091.52%334,029
Jan 20, 2026217.64219.87217.16217.77217.77-1.52%372,226
Jan 16, 2026221.62222.57220.70221.14221.14-0.08%248,252
Jan 15, 2026220.79222.50220.28221.32221.320.81%324,048
Jan 14, 2026218.74219.75217.95219.54219.540.15%510,604
Jan 13, 2026219.85220.19218.26219.22219.22-271,151
Jan 12, 2026217.95219.45217.11219.22219.220.22%342,418
Jan 9, 2026218.35219.56217.19218.73218.730.70%341,454
Jan 8, 2026216.10217.89215.84217.20217.200.21%454,355
Jan 7, 2026217.76217.89215.87216.75216.75-0.40%452,333
Jan 6, 2026214.78217.65214.01217.63217.631.33%469,080
Jan 5, 2026212.72215.49212.54214.77214.771.48%945,979
Jan 2, 2026210.37211.88209.14211.63211.631.20%327,326
Dec 31, 2025211.00211.00208.98209.12209.12-0.97%247,507
Dec 30, 2025212.24212.33211.03211.16211.16-0.44%183,676
Dec 29, 2025212.28213.38211.63212.09212.09-0.60%567,333
Dec 26, 2025213.96213.96212.66213.38213.38-0.19%385,184
Dec 24, 2025213.52214.11212.82213.79213.790.14%256,707
Dec 23, 2025213.90214.40212.66213.49213.49-0.49%400,536
Dec 22, 2025213.75215.31213.43214.54214.540.77%330,276
Dec 19, 2025211.20213.36211.10212.90212.241.10%442,548
Dec 18, 2025211.62212.96210.16210.59209.940.68%421,756
Dec 17, 2025211.73213.17208.98209.17208.53-0.94%398,381
Dec 16, 2025211.72212.82209.92211.15210.50-0.37%713,924
Dec 15, 2025214.88214.88211.79211.93211.28-0.84%542,358
Dec 12, 2025217.43217.58213.31213.72213.06-1.64%701,194
Dec 11, 2025215.21217.47215.02217.28216.610.86%521,595
Dec 10, 2025212.73216.66212.34215.42214.761.30%1,624,749
Dec 9, 2025212.00214.04212.00212.66212.00-0.02%1,842,626
Dec 8, 2025213.98213.98212.21212.70212.04-0.17%1,127,758
Dec 5, 2025213.05214.32212.71213.06212.40-0.08%520,870
Dec 4, 2025211.68213.77211.23213.24212.580.61%568,823
Dec 3, 2025209.45212.15209.34211.95211.301.33%244,377
Dec 2, 2025210.73211.19209.15209.17208.53-0.10%330,843
Dec 1, 2025208.71210.81208.41209.37208.72-0.69%1,030,209
Nov 28, 2025210.07211.12209.45210.83210.180.76%261,543
Nov 26, 2025208.12210.73207.77209.25208.600.69%293,360
Nov 25, 2025204.17208.03203.51207.82207.182.05%325,216
Nov 24, 2025201.00204.08200.78203.65203.021.65%579,994
Nov 21, 2025196.99201.71195.90200.34199.721.97%751,845
Nov 20, 2025203.84204.65196.22196.46195.85-2.07%396,123
Nov 19, 2025200.99202.23199.30200.62200.000.05%340,343
Nov 18, 2025198.75201.82198.25200.51199.890.18%525,832
Nov 17, 2025203.76204.40199.29200.14199.52-2.00%382,077
Nov 14, 2025201.27205.85201.01204.22203.59-0.12%398,716
Nov 13, 2025208.67209.25203.88204.47203.84-2.68%418,545
Nov 12, 2025210.79212.04209.80210.10209.45-0.01%274,792
Nov 11, 2025209.71210.71209.20210.13209.48-0.04%200,898
Nov 10, 2025210.46211.08208.51210.22209.571.07%240,773
Nov 7, 2025204.13208.00203.00208.00207.360.99%424,223
Nov 6, 2025209.21209.48205.32205.97205.33-1.59%303,626
Nov 5, 2025207.49210.19207.46209.30208.651.07%283,476
Nov 4, 2025207.66209.35206.98207.09206.45-1.91%343,805
Nov 3, 2025211.86211.86208.49211.12210.47-0.29%488,105
Oct 31, 2025210.69212.22209.70211.74211.091.10%268,285
Oct 30, 2025210.20212.38209.37209.44208.79-1.26%398,288
Oct 29, 2025213.25214.85210.94212.11211.46-0.62%386,331
Oct 28, 2025215.07215.07213.38213.43212.77-0.75%448,343
Oct 27, 2025215.72216.00214.62215.05214.390.71%264,539
Oct 24, 2025214.26215.09213.54213.54212.880.90%201,671
Oct 23, 2025209.29212.08209.23211.63210.981.34%484,797
Oct 22, 2025211.72211.81207.10208.83208.19-1.56%401,674
Oct 21, 2025211.57213.02210.43212.14211.490.17%236,494
Oct 20, 2025210.56212.14210.56211.79211.141.48%199,194
Oct 17, 2025208.24209.51206.72208.70208.06-0.32%312,518
Oct 16, 2025213.30213.63208.27209.38208.73-1.53%533,716
Oct 15, 2025213.50214.94210.46212.63211.970.54%192,670
Oct 14, 2025207.12212.95206.13211.48210.830.83%297,616
Oct 13, 2025208.08210.02207.77209.73209.082.37%364,405
Oct 10, 2025212.21212.74204.87204.87204.24-3.12%609,261