Vanguard Extended Market ETF (VXF)
NYSEARCA: VXF · Real-Time Price · USD
185.78
+1.94 (1.06%)
May 13, 2025, 1:02 PM - Market open
VXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 183.78 | 184.56 | 182.00 | 183.84 | 183.84 | 3.79% | 515,782 |
| May 9, 2025 | 178.38 | 178.69 | 176.70 | 177.13 | 177.13 | -0.14% | 416,730 |
| May 8, 2025 | 176.19 | 178.97 | 175.50 | 177.37 | 177.37 | 1.93% | 368,527 |
| May 7, 2025 | 174.00 | 174.84 | 172.79 | 174.01 | 174.01 | 0.25% | 260,893 |
| May 6, 2025 | 173.26 | 175.02 | 172.50 | 173.58 | 173.58 | -0.94% | 313,359 |
| May 5, 2025 | 174.29 | 176.38 | 174.12 | 175.22 | 175.22 | -0.32% | 479,570 |
| May 2, 2025 | 174.02 | 176.54 | 174.02 | 175.79 | 175.79 | 2.16% | 415,706 |
| May 1, 2025 | 172.33 | 173.99 | 170.96 | 172.08 | 172.08 | 0.72% | 318,896 |
| Apr 30, 2025 | 168.76 | 171.12 | 166.95 | 170.85 | 170.85 | -0.51% | 280,320 |
| Apr 29, 2025 | 170.34 | 172.39 | 169.56 | 171.73 | 171.73 | 0.66% | 306,489 |
| Apr 28, 2025 | 170.32 | 171.53 | 168.71 | 170.60 | 170.60 | 0.35% | 521,990 |
| Apr 25, 2025 | 168.98 | 170.23 | 168.08 | 170.00 | 170.00 | 0.27% | 351,124 |
| Apr 24, 2025 | 166.06 | 169.81 | 165.48 | 169.54 | 169.54 | 2.48% | 351,170 |
| Apr 23, 2025 | 167.46 | 170.35 | 164.99 | 165.44 | 165.44 | 1.85% | 516,667 |
| Apr 22, 2025 | 159.99 | 163.14 | 159.99 | 162.43 | 162.43 | 2.71% | 621,424 |
| Apr 21, 2025 | 160.40 | 160.71 | 156.39 | 158.14 | 158.14 | -2.32% | 719,109 |
| Apr 17, 2025 | 161.11 | 162.85 | 160.40 | 161.89 | 161.89 | 0.77% | 623,458 |
| Apr 16, 2025 | 161.34 | 162.69 | 158.65 | 160.66 | 160.66 | -1.10% | 608,782 |
| Apr 15, 2025 | 162.37 | 164.34 | 161.85 | 162.44 | 162.44 | 0.03% | 558,074 |
| Apr 14, 2025 | 163.91 | 163.91 | 159.90 | 162.39 | 162.39 | 1.08% | 759,195 |
| Apr 11, 2025 | 158.17 | 160.75 | 155.36 | 160.66 | 160.66 | 1.55% | 546,148 |
| Apr 10, 2025 | 161.38 | 161.65 | 153.84 | 158.20 | 158.20 | -4.54% | 757,989 |
| Apr 9, 2025 | 149.07 | 166.82 | 148.21 | 165.73 | 165.73 | 10.17% | 1,327,475 |
| Apr 8, 2025 | 159.46 | 160.22 | 148.38 | 150.43 | 150.43 | -2.41% | 1,051,692 |
| Apr 7, 2025 | 148.77 | 161.51 | 146.68 | 154.14 | 154.14 | -0.78% | 2,138,298 |
| Apr 4, 2025 | 158.20 | 158.74 | 151.38 | 155.35 | 155.35 | -5.26% | 1,945,997 |
| Apr 3, 2025 | 168.15 | 169.30 | 163.70 | 163.98 | 163.98 | -6.99% | 853,841 |
| Apr 2, 2025 | 171.00 | 176.89 | 171.00 | 176.31 | 176.31 | 1.81% | 380,853 |
| Apr 1, 2025 | 171.97 | 174.15 | 170.17 | 173.18 | 173.18 | 0.53% | 454,670 |
| Mar 31, 2025 | 170.17 | 173.20 | 168.41 | 172.26 | 172.26 | -0.42% | 420,749 |
| Mar 28, 2025 | 176.26 | 176.69 | 172.00 | 172.98 | 172.98 | -2.07% | 295,598 |
| Mar 27, 2025 | 178.19 | 178.85 | 176.41 | 176.64 | 176.64 | -1.16% | 505,851 |
| Mar 26, 2025 | 181.34 | 181.70 | 177.99 | 178.71 | 178.71 | -1.31% | 476,467 |
| Mar 25, 2025 | 181.81 | 182.45 | 180.38 | 181.08 | 181.08 | -0.57% | 359,982 |
| Mar 24, 2025 | 179.88 | 182.47 | 179.88 | 182.12 | 181.51 | 2.77% | 516,371 |
| Mar 21, 2025 | 175.63 | 177.43 | 175.07 | 177.21 | 176.61 | -0.11% | 1,136,778 |
| Mar 20, 2025 | 177.02 | 179.63 | 177.02 | 177.41 | 176.81 | -0.68% | 513,555 |
| Mar 19, 2025 | 176.02 | 179.83 | 175.78 | 178.62 | 178.02 | 1.72% | 784,173 |
| Mar 18, 2025 | 176.55 | 176.55 | 174.78 | 175.60 | 175.01 | -1.11% | 388,061 |
| Mar 17, 2025 | 174.74 | 178.36 | 174.74 | 177.57 | 176.97 | 1.44% | 507,652 |
| Mar 14, 2025 | 172.40 | 175.05 | 171.66 | 175.05 | 174.46 | 2.75% | 647,346 |
| Mar 13, 2025 | 173.46 | 173.60 | 169.37 | 170.36 | 169.79 | -1.98% | 512,835 |
| Mar 12, 2025 | 175.47 | 175.90 | 172.21 | 173.81 | 173.22 | 0.55% | 533,084 |
| Mar 11, 2025 | 172.68 | 175.01 | 170.85 | 172.86 | 172.28 | 0.10% | 860,706 |
| Mar 10, 2025 | 176.15 | 176.73 | 171.01 | 172.68 | 172.10 | -3.50% | 905,653 |
| Mar 7, 2025 | 178.04 | 179.63 | 174.29 | 178.94 | 178.34 | 0.26% | 567,929 |
| Mar 6, 2025 | 180.01 | 182.05 | 177.59 | 178.47 | 177.87 | -2.54% | 658,234 |
| Mar 5, 2025 | 180.91 | 183.39 | 179.53 | 183.13 | 182.51 | 1.25% | 811,053 |
| Mar 4, 2025 | 180.46 | 183.88 | 177.01 | 180.87 | 180.26 | -1.20% | 1,004,518 |
| Mar 3, 2025 | 189.36 | 189.55 | 181.84 | 183.06 | 182.44 | -2.54% | 556,628 |