Vanguard Extended Market Index Fund ETF Shares

VXF · NYSEArca

Prices in USD

Historical prices

Vanguard Extended Market Index Fund ETF Shares (VXF), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 15, 2025214.88214.88211.79211.93209.62542,200
Dec 12, 2025217.43217.58213.31213.72211.39701,200
Dec 11, 2025215.21217.47215.02217.28214.92521,600
Dec 10, 2025212.73216.66212.34215.42213.081,624,700
Dec 9, 2025212.00214.04212.00212.66210.351,842,600
Dec 8, 2025213.98213.98212.21212.70210.391,127,800
Dec 5, 2025213.05214.32212.71213.06210.74520,900
Dec 4, 2025211.68213.77211.23213.24210.92568,800
Dec 3, 2025209.45212.15209.34211.95209.64244,400
Dec 2, 2025210.73211.19209.15209.17206.89330,800
Dec 1, 2025208.71210.81208.41209.37207.091,030,200
Nov 28, 2025210.07211.12209.45210.83208.54261,500
Nov 26, 2025208.12210.73207.77209.25206.97293,400
Nov 25, 2025204.17208.03203.51207.82205.56325,200
Nov 24, 2025201.00204.08200.78203.65201.43580,000
Nov 21, 2025196.99201.71195.90200.34198.16751,800
Nov 20, 2025203.84204.65196.22196.46194.32396,100
Nov 19, 2025200.99202.23199.30200.62198.44340,300
Nov 18, 2025198.75201.82198.25200.51198.33525,800
Nov 17, 2025203.76204.40199.29200.14197.96382,100
Nov 14, 2025201.27205.85201.01204.22202.00398,700
Nov 13, 2025208.67209.25203.88204.47202.25418,500
Nov 12, 2025210.79212.04209.80210.10207.81274,800
Nov 11, 2025209.71210.71209.20210.13207.84200,900
Nov 10, 2025210.46211.08208.51210.22207.93240,800