Vanguard Extended Market ETF (VXF)
NYSEARCA: VXF · Real-Time Price · USD
213.06
-0.18 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
VXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 213.05 | 214.32 | 212.71 | 213.06 | 213.06 | -0.08% | 520,868 |
| Dec 4, 2025 | 211.68 | 213.77 | 211.23 | 213.24 | 213.24 | 0.61% | 568,823 |
| Dec 3, 2025 | 209.45 | 212.15 | 209.34 | 211.95 | 211.95 | 1.33% | 244,366 |
| Dec 2, 2025 | 210.73 | 211.19 | 209.15 | 209.17 | 209.17 | -0.10% | 330,821 |
| Dec 1, 2025 | 208.71 | 210.81 | 208.41 | 209.37 | 209.37 | -0.69% | 1,030,159 |
| Nov 28, 2025 | 210.07 | 211.12 | 209.45 | 210.83 | 210.83 | 0.76% | 261,543 |
| Nov 26, 2025 | 208.12 | 210.73 | 207.77 | 209.25 | 209.25 | 0.69% | 293,360 |
| Nov 25, 2025 | 204.17 | 208.03 | 203.51 | 207.82 | 207.82 | 2.05% | 325,208 |
| Nov 24, 2025 | 201.00 | 204.08 | 200.78 | 203.65 | 203.65 | 1.65% | 579,989 |
| Nov 21, 2025 | 196.99 | 201.71 | 195.90 | 200.34 | 200.34 | 1.97% | 751,845 |
| Nov 20, 2025 | 203.84 | 204.65 | 196.22 | 196.46 | 196.46 | -2.07% | 396,123 |
| Nov 19, 2025 | 200.99 | 202.23 | 199.30 | 200.62 | 200.62 | 0.05% | 340,343 |
| Nov 18, 2025 | 198.75 | 201.82 | 198.25 | 200.51 | 200.51 | 0.18% | 525,832 |
| Nov 17, 2025 | 203.76 | 204.40 | 199.29 | 200.14 | 200.14 | -2.00% | 382,077 |
| Nov 14, 2025 | 201.27 | 205.85 | 201.01 | 204.22 | 204.22 | -0.12% | 398,716 |
| Nov 13, 2025 | 208.67 | 209.25 | 203.88 | 204.47 | 204.47 | -2.68% | 418,545 |
| Nov 12, 2025 | 210.79 | 212.04 | 209.80 | 210.10 | 210.10 | -0.01% | 274,792 |
| Nov 11, 2025 | 209.71 | 210.71 | 209.20 | 210.13 | 210.13 | -0.04% | 200,898 |
| Nov 10, 2025 | 210.46 | 211.08 | 208.51 | 210.22 | 210.22 | 1.07% | 240,773 |
| Nov 7, 2025 | 204.13 | 208.00 | 203.00 | 208.00 | 208.00 | 0.99% | 424,223 |
| Nov 6, 2025 | 209.21 | 209.48 | 205.32 | 205.97 | 205.97 | -1.59% | 303,626 |
| Nov 5, 2025 | 207.49 | 210.19 | 207.46 | 209.30 | 209.30 | 1.07% | 283,476 |
| Nov 4, 2025 | 207.66 | 209.35 | 206.98 | 207.09 | 207.09 | -1.91% | 343,805 |
| Nov 3, 2025 | 211.86 | 211.86 | 208.49 | 211.12 | 211.12 | -0.29% | 488,105 |
| Oct 31, 2025 | 210.69 | 212.22 | 209.70 | 211.74 | 211.74 | 1.10% | 268,285 |
| Oct 30, 2025 | 210.20 | 212.38 | 209.37 | 209.44 | 209.44 | -1.26% | 398,288 |
| Oct 29, 2025 | 213.25 | 214.85 | 210.94 | 212.11 | 212.11 | -0.62% | 386,331 |
| Oct 28, 2025 | 215.07 | 215.07 | 213.38 | 213.43 | 213.43 | -0.75% | 448,343 |
| Oct 27, 2025 | 215.72 | 216.00 | 214.62 | 215.05 | 215.05 | 0.71% | 264,539 |
| Oct 24, 2025 | 214.26 | 215.09 | 213.54 | 213.54 | 213.54 | 0.90% | 201,671 |
| Oct 23, 2025 | 209.29 | 212.08 | 209.23 | 211.63 | 211.63 | 1.34% | 484,797 |
| Oct 22, 2025 | 211.72 | 211.81 | 207.10 | 208.83 | 208.83 | -1.56% | 401,674 |
| Oct 21, 2025 | 211.57 | 213.02 | 210.43 | 212.14 | 212.14 | 0.17% | 236,494 |
| Oct 20, 2025 | 210.56 | 212.14 | 210.56 | 211.79 | 211.79 | 1.48% | 199,194 |
| Oct 17, 2025 | 208.24 | 209.51 | 206.72 | 208.70 | 208.70 | -0.32% | 312,518 |
| Oct 16, 2025 | 213.30 | 213.63 | 208.27 | 209.38 | 209.38 | -1.53% | 533,716 |
| Oct 15, 2025 | 213.50 | 214.94 | 210.46 | 212.63 | 212.63 | 0.54% | 192,670 |
| Oct 14, 2025 | 207.12 | 212.95 | 206.13 | 211.48 | 211.48 | 0.83% | 297,616 |
| Oct 13, 2025 | 208.08 | 210.02 | 207.77 | 209.73 | 209.73 | 2.37% | 364,405 |
| Oct 10, 2025 | 212.21 | 212.74 | 204.87 | 204.87 | 204.87 | -3.12% | 609,261 |
| Oct 9, 2025 | 212.77 | 213.20 | 210.80 | 211.46 | 211.46 | -0.61% | 326,084 |
| Oct 8, 2025 | 211.65 | 212.96 | 210.72 | 212.75 | 212.75 | 1.17% | 311,695 |
| Oct 7, 2025 | 213.34 | 213.34 | 209.10 | 210.28 | 210.28 | -1.22% | 470,499 |
| Oct 6, 2025 | 213.77 | 214.07 | 212.11 | 212.88 | 212.88 | 0.37% | 216,425 |
| Oct 3, 2025 | 212.31 | 213.51 | 211.30 | 212.10 | 212.10 | 0.32% | 323,076 |
| Oct 2, 2025 | 210.75 | 211.51 | 209.36 | 211.42 | 211.42 | 0.67% | 403,595 |
| Oct 1, 2025 | 208.65 | 210.25 | 208.50 | 210.01 | 210.01 | 0.32% | 333,107 |
| Sep 30, 2025 | 209.71 | 210.00 | 207.40 | 209.34 | 209.34 | -0.19% | 569,662 |
| Sep 29, 2025 | 210.62 | 210.62 | 209.10 | 209.74 | 209.74 | 0.25% | 364,632 |
| Sep 26, 2025 | 208.03 | 209.34 | 207.44 | 209.22 | 209.22 | 0.86% | 394,149 |
| Sep 25, 2025 | 207.17 | 208.05 | 205.89 | 207.44 | 207.44 | -0.85% | 359,073 |
| Sep 24, 2025 | 211.74 | 211.91 | 209.21 | 209.21 | 209.21 | -1.19% | 397,922 |
| Sep 23, 2025 | 213.26 | 214.28 | 211.56 | 211.72 | 211.14 | -0.45% | 408,132 |
| Sep 22, 2025 | 211.50 | 212.98 | 210.68 | 212.67 | 212.09 | 0.27% | 456,634 |
| Sep 19, 2025 | 213.61 | 213.61 | 211.35 | 212.09 | 211.51 | -0.46% | 383,400 |
| Sep 18, 2025 | 210.82 | 213.31 | 210.40 | 213.07 | 212.49 | 1.81% | 428,177 |
| Sep 17, 2025 | 209.51 | 212.79 | 207.42 | 209.29 | 208.72 | 0.09% | 773,746 |
| Sep 16, 2025 | 209.68 | 209.77 | 207.84 | 209.11 | 208.54 | -0.14% | 526,838 |
| Sep 15, 2025 | 209.49 | 210.22 | 209.13 | 209.41 | 208.84 | 0.27% | 646,568 |
| Sep 12, 2025 | 210.70 | 210.70 | 208.83 | 208.84 | 208.27 | -0.94% | 292,323 |
| Sep 11, 2025 | 208.28 | 211.01 | 207.87 | 210.82 | 210.25 | 1.53% | 580,582 |
| Sep 10, 2025 | 208.41 | 209.50 | 206.74 | 207.64 | 207.07 | -0.10% | 324,534 |
| Sep 9, 2025 | 208.45 | 208.58 | 206.66 | 207.84 | 207.27 | -0.46% | 514,845 |
| Sep 8, 2025 | 208.61 | 208.81 | 207.21 | 208.81 | 208.24 | 0.49% | 1,586,788 |
| Sep 5, 2025 | 207.94 | 209.34 | 205.32 | 207.79 | 207.22 | 0.58% | 241,499 |
| Sep 4, 2025 | 204.71 | 206.70 | 204.05 | 206.60 | 206.04 | 1.12% | 498,207 |
| Sep 3, 2025 | 204.60 | 205.72 | 203.42 | 204.32 | 203.76 | -0.26% | 445,137 |
| Sep 2, 2025 | 203.16 | 204.89 | 202.26 | 204.85 | 204.29 | -0.47% | 268,302 |
| Aug 29, 2025 | 207.07 | 207.22 | 205.03 | 205.82 | 205.26 | -0.61% | 641,905 |
| Aug 28, 2025 | 206.82 | 207.39 | 206.23 | 207.08 | 206.52 | 0.58% | 396,486 |
| Aug 27, 2025 | 204.76 | 206.35 | 204.75 | 205.88 | 205.32 | 0.55% | 457,876 |
| Aug 26, 2025 | 203.53 | 205.05 | 203.53 | 204.76 | 204.20 | 0.62% | 728,855 |
| Aug 25, 2025 | 204.75 | 204.75 | 203.44 | 203.49 | 202.94 | -0.74% | 673,864 |
| Aug 22, 2025 | 199.63 | 205.78 | 199.59 | 205.01 | 204.45 | 3.14% | 468,155 |
| Aug 21, 2025 | 197.61 | 199.12 | 197.31 | 198.77 | 198.23 | 0.01% | 326,737 |
| Aug 20, 2025 | 198.83 | 199.23 | 196.72 | 198.75 | 198.21 | -0.35% | 255,905 |
| Aug 19, 2025 | 201.06 | 201.65 | 199.00 | 199.44 | 198.90 | -0.77% | 534,496 |
| Aug 18, 2025 | 200.16 | 201.17 | 200.10 | 200.98 | 200.43 | 0.30% | 1,244,439 |
| Aug 15, 2025 | 201.13 | 201.13 | 199.75 | 200.38 | 199.83 | -0.26% | 203,624 |
| Aug 14, 2025 | 200.99 | 201.29 | 199.49 | 200.90 | 200.35 | -1.18% | 524,239 |
| Aug 13, 2025 | 201.25 | 203.42 | 200.68 | 203.30 | 202.75 | 1.43% | 822,383 |
| Aug 12, 2025 | 197.23 | 200.55 | 196.90 | 200.44 | 199.89 | 2.23% | 399,887 |
| Aug 11, 2025 | 196.84 | 197.70 | 195.76 | 196.07 | 195.54 | -0.27% | 397,094 |
| Aug 8, 2025 | 197.86 | 198.01 | 196.31 | 196.60 | 196.06 | -0.27% | 335,622 |
| Aug 7, 2025 | 199.28 | 199.28 | 195.65 | 197.13 | 196.59 | - | 583,014 |
| Aug 6, 2025 | 197.20 | 197.31 | 195.87 | 197.13 | 196.59 | 0.05% | 459,135 |
| Aug 5, 2025 | 197.84 | 198.08 | 195.40 | 197.04 | 196.50 | -0.15% | 310,588 |
| Aug 4, 2025 | 195.06 | 197.42 | 194.61 | 197.33 | 196.79 | 1.91% | 654,460 |
| Aug 1, 2025 | 194.88 | 195.08 | 191.17 | 193.64 | 193.11 | -2.08% | 423,076 |
| Jul 31, 2025 | 199.16 | 200.29 | 197.33 | 197.75 | 197.21 | -0.52% | 346,587 |
| Jul 30, 2025 | 199.95 | 201.00 | 197.64 | 198.78 | 198.24 | -0.19% | 364,681 |
| Jul 29, 2025 | 201.38 | 201.38 | 198.47 | 199.15 | 198.61 | -0.53% | 276,215 |
| Jul 28, 2025 | 201.03 | 201.22 | 199.77 | 200.21 | 199.66 | -0.12% | 261,074 |
| Jul 25, 2025 | 199.52 | 200.64 | 198.68 | 200.45 | 199.90 | 0.66% | 195,062 |
| Jul 24, 2025 | 200.36 | 200.56 | 199.03 | 199.13 | 198.59 | -0.86% | 518,798 |
| Jul 23, 2025 | 199.76 | 200.85 | 199.40 | 200.85 | 200.30 | 1.11% | 578,360 |
| Jul 22, 2025 | 197.51 | 199.17 | 196.47 | 198.64 | 198.10 | 0.65% | 762,737 |
| Jul 21, 2025 | 199.10 | 199.54 | 197.27 | 197.36 | 196.82 | -0.57% | 923,895 |
| Jul 18, 2025 | 199.57 | 199.88 | 197.84 | 198.49 | 197.95 | -0.08% | 2,255,477 |
| Jul 17, 2025 | 196.29 | 198.96 | 196.29 | 198.64 | 198.10 | 1.20% | 1,843,096 |