Skip to main content
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
223.47
+0.05 (0.02%)
After-hours: Apr 28, 2026, 4:37 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
Feb 13, 2026214.44217.83213.20216.28215.591.14%288,497
Feb 12, 2026219.50220.28212.69213.85213.17-1.95%497,786
Feb 11, 2026221.17221.38216.41218.10217.41-0.62%306,697
Feb 10, 2026220.00221.02219.26219.45218.75-0.05%1,444,770
Feb 9, 2026217.89220.03217.35219.57218.870.74%269,456
Feb 6, 2026213.74218.44213.74217.96217.273.51%1,026,605
Feb 5, 2026212.17214.34209.93210.57209.90-1.72%292,233
Feb 4, 2026215.82216.10211.37214.25213.57-0.32%657,935
Feb 3, 2026215.91216.84211.79214.93214.25-0.20%363,244
Feb 2, 2026213.20216.41213.10215.35214.670.60%431,046
Jan 30, 2026216.03217.50212.96214.06213.38-1.51%426,750
Jan 29, 2026218.98219.00214.50217.34216.65-0.49%412,861
Jan 28, 2026220.28220.62218.00218.42217.73-0.47%228,497
Jan 27, 2026219.72219.81218.63219.45218.750.13%222,938
Jan 26, 2026219.83220.79218.78219.17218.47-0.12%293,289
Jan 23, 2026222.23222.23219.05219.44218.74-1.28%325,089
Jan 22, 2026222.64223.64222.06222.28221.570.54%299,074
Jan 21, 2026219.37221.89218.00221.09220.391.52%334,045
Jan 20, 2026217.64219.87217.16217.77217.08-1.52%372,260
Jan 16, 2026221.62222.57220.70221.14220.44-0.08%248,263
Jan 15, 2026220.79222.50220.28221.32220.620.81%324,095
Jan 14, 2026218.74219.75217.95219.54218.840.15%510,622
Jan 13, 2026219.85220.19218.26219.22218.52-271,154
Jan 12, 2026217.95219.45217.11219.22218.520.22%342,718
Jan 9, 2026218.35219.56217.19218.73218.040.70%341,593
Jan 8, 2026216.10217.89215.84217.20216.510.21%454,360
Jan 7, 2026217.76217.89215.87216.75216.06-0.40%453,713
Jan 6, 2026214.78217.65214.01217.63216.941.33%469,849
Jan 5, 2026212.72215.49212.54214.77214.091.48%945,979
Jan 2, 2026210.37211.88209.14211.63210.961.20%327,326
Dec 31, 2025211.00211.00208.98209.12208.46-0.97%247,507
Dec 30, 2025212.24212.33211.03211.16210.49-0.44%183,676
Dec 29, 2025212.28213.38211.63212.09211.42-0.60%567,333
Dec 26, 2025213.96213.96212.66213.38212.70-0.19%385,184
Dec 24, 2025213.52214.11212.82213.79213.110.14%256,707
Dec 23, 2025213.90214.40212.66213.49212.81-0.49%400,536
Dec 22, 2025213.75215.31213.43214.54213.860.77%330,276
Dec 19, 2025211.20213.36211.10212.90211.571.10%442,548
Dec 18, 2025211.62212.96210.16210.59209.270.68%421,756
Dec 17, 2025211.73213.17208.98209.17207.86-0.94%398,381
Dec 16, 2025211.72212.82209.92211.15209.83-0.37%713,924
Dec 15, 2025214.88214.88211.79211.93210.61-0.84%542,358
Dec 12, 2025217.43217.58213.31213.72212.39-1.64%701,194
Dec 11, 2025215.21217.47215.02217.28215.920.86%521,595
Dec 10, 2025212.73216.66212.34215.42214.071.30%1,624,749
Dec 9, 2025212.00214.04212.00212.66211.33-0.02%1,842,626
Dec 8, 2025213.98213.98212.21212.70211.37-0.17%1,127,758
Dec 5, 2025213.05214.32212.71213.06211.73-0.08%520,870
Dec 4, 2025211.68213.77211.23213.24211.910.61%568,823
Dec 3, 2025209.45212.15209.34211.95210.631.33%244,377