Skip to main content
Vanguard Extended Market ETF (VXF)
NYSEARCA: VXF · Real-Time Price · USD
241.71
+1.24 (0.52%)
At close: Jun 26, 2026, 4:00 PM EDT
241.66
-0.05 (-0.02%)
After-hours: Jun 26, 2026, 8:00 PM EDT

VXF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 3, 2026239.23239.23236.40237.19236.64-1.02%443,414
Jun 2, 2026237.06239.63236.86239.63239.071.09%427,893
Jun 1, 2026235.42238.08234.42237.04236.490.27%420,603
May 29, 2026235.85236.61234.50236.40235.850.09%265,219
May 28, 2026234.05236.50233.13236.19235.640.97%450,201
May 27, 2026234.74235.22233.50233.93233.39-0.26%309,364
May 26, 2026233.16234.81232.86234.54233.991.61%335,332
May 22, 2026229.99231.68229.79230.82230.280.98%282,634
May 21, 2026226.17229.26224.77228.57228.040.61%404,749
May 20, 2026223.69227.33222.25227.18226.652.21%371,472
May 19, 2026222.90223.79220.71222.26221.74-0.77%314,822
May 18, 2026225.27226.12222.74223.98223.46-0.28%385,934
May 15, 2026226.33226.50224.47224.60224.08-1.97%293,711
May 14, 2026228.50230.24227.40229.12228.590.66%243,645
May 13, 2026228.11228.11225.50227.61227.080.07%452,161
May 12, 2026228.79228.79224.85227.44226.91-0.90%356,170
May 11, 2026229.54230.70229.29229.51228.98-261,613
May 8, 2026229.90230.18228.00229.50228.970.29%482,421
May 7, 2026232.93233.48228.26228.84228.31-1.51%283,801
May 6, 2026231.46232.44230.02232.34231.801.33%526,246
May 5, 2026227.98229.62227.39229.28228.751.26%311,680
May 4, 2026226.71228.64225.29226.43225.90-0.30%402,184
May 1, 2026227.17227.62225.87227.12226.590.47%219,287
Apr 30, 2026223.09226.30222.50226.06225.531.82%251,199
Apr 29, 2026223.69223.69220.89222.03221.51-0.62%256,970
Apr 28, 2026224.86225.83222.71223.42222.90-1.07%200,964
Apr 27, 2026225.68226.73225.26225.84225.310.14%252,799
Apr 24, 2026226.24226.24224.00225.53225.010.08%204,014
Apr 23, 2026226.27226.80222.34225.35224.83-0.61%326,991
Apr 22, 2026228.43228.61225.74226.74226.210.36%212,204
Apr 21, 2026228.43229.80225.37225.92225.39-0.79%346,691
Apr 20, 2026225.03227.83225.03227.72227.190.80%419,544
Apr 17, 2026224.16227.31223.86225.92225.391.93%379,782
Apr 16, 2026221.74222.27220.33221.64221.120.28%278,540
Apr 15, 2026220.41221.21219.70221.03220.520.42%206,941
Apr 14, 2026219.43220.62218.75220.10219.591.03%215,724
Apr 13, 2026213.34217.99213.34217.85217.341.80%433,340
Apr 10, 2026215.49215.82213.44214.00213.50-0.40%189,873
Apr 9, 2026213.79215.60213.05214.87214.370.04%217,804
Apr 8, 2026216.14216.75213.76214.79214.292.66%298,993
Apr 7, 2026208.33210.05207.05209.23208.740.02%468,992
Apr 6, 2026208.22209.50207.40209.19208.700.47%475,126
Apr 2, 2026203.49209.65203.34208.22207.740.48%532,984
Apr 1, 2026207.48209.10206.81207.23206.750.69%577,489
Mar 31, 2026201.91206.79201.21205.80205.323.44%821,489
Mar 30, 2026202.73202.87198.06198.95198.49-1.02%656,163
Mar 27, 2026204.00204.00200.48201.00200.53-1.99%691,879
Mar 26, 2026206.15208.79204.90205.09204.61-1.58%514,061
Mar 25, 2026208.50209.55206.29208.39207.911.09%549,960
Mar 24, 2026204.16207.23203.48206.14205.660.21%1,319,915
Mar 23, 2026205.96209.37205.26206.36205.232.04%844,323
Mar 20, 2026206.51206.54201.01202.23201.12-2.27%742,866
Mar 19, 2026204.04208.29203.70206.92205.780.35%693,907
Mar 18, 2026207.81208.77206.12206.20205.07-1.27%319,903
Mar 17, 2026208.08210.05208.08208.85207.700.87%801,314
Mar 16, 2026207.41208.72206.62207.05205.911.04%409,093
Mar 13, 2026206.88208.00204.33204.91203.78-0.27%521,583
Mar 12, 2026207.76208.29205.26205.46204.33-2.16%636,900
Mar 11, 2026209.90211.24208.47210.00208.85-0.18%325,481
Mar 10, 2026211.11213.65209.85210.38209.22-0.39%328,229
Mar 9, 2026206.97211.82204.40211.20210.040.98%813,708
Mar 6, 2026209.60210.57208.00209.14207.99-1.88%398,652
Mar 5, 2026214.55216.31211.34213.15211.98-1.31%475,920
Mar 4, 2026215.57216.55213.86215.98214.790.76%317,352
Mar 3, 2026212.76215.76209.21214.36213.18-1.68%538,666
Mar 2, 2026213.62218.53213.22218.02216.820.74%451,432
Feb 27, 2026216.20216.55214.57216.42215.23-1.30%319,216
Feb 26, 2026218.26219.36216.36219.28218.080.74%412,391
Feb 25, 2026217.79218.20215.92217.68216.480.55%206,575
Feb 24, 2026213.83216.78213.57216.48215.291.25%291,998
Feb 23, 2026216.97217.14212.40213.80212.63-1.95%443,242
Feb 20, 2026217.33220.25216.40218.06216.86-0.03%825,633
Feb 19, 2026216.64218.12215.92218.12216.920.14%500,016
Feb 18, 2026216.60219.54215.68217.82216.620.67%368,378
Feb 17, 2026215.59217.09213.33216.38215.190.05%501,042
Feb 13, 2026214.44217.83213.20216.28215.091.14%288,497
Feb 12, 2026219.50220.28212.69213.85212.68-1.95%497,786
Feb 11, 2026221.17221.38216.41218.10216.90-0.62%306,697
Feb 10, 2026220.00221.02219.26219.45218.25-0.05%1,444,770
Feb 9, 2026217.89220.03217.35219.57218.360.74%269,456
Feb 6, 2026213.74218.44213.74217.96216.763.51%1,026,605
Feb 5, 2026212.17214.34209.93210.57209.41-1.72%292,233
Feb 4, 2026215.82216.10211.37214.25213.07-0.32%657,935
Feb 3, 2026215.91216.84211.79214.93213.75-0.20%363,244