Vanguard Extended Market ... (VXF)
AMEX: VXF
· Real-Time Price · USD
209.64
0.42 (0.20%)
At close: Sep 29, 2025, 3:59 PM
209.04
-0.29%
After-hours: Sep 29, 2025, 07:55 PM EDT
VXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 210.62 | 210.62 | 209.12 | 209.74 | n/a | 0.25% | 325,543 |
| 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% | 359,100 |
| 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% | 428,200 |
| 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% | 646,600 |
| 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% | 580,600 |
| 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% | 1,586,800 |
| Sep 5, 2025 | 207.94 | 209.34 | 205.32 | 207.79 | 207.22 | 0.58% | 241,500 |
| 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 |