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
May 11, 2026229.54230.70229.29229.51228.44261,600
May 8, 2026229.90230.18228.00229.50228.43482,400
May 7, 2026232.93233.48228.26228.84227.77283,800
May 6, 2026231.46232.44230.02232.34231.26526,200
May 5, 2026227.98229.62227.39229.28228.21311,700
May 4, 2026226.71228.64225.29226.43225.37402,200
May 1, 2026227.17227.62225.87227.12226.06219,300
Apr 30, 2026223.09226.30222.50226.06225.01251,200
Apr 29, 2026223.69223.69220.89222.03220.99257,000
Apr 28, 2026224.86225.83222.71223.42222.38201,000
Apr 27, 2026225.68226.73225.26225.84224.79252,800
Apr 24, 2026226.24226.24224.00225.53224.48204,000
Apr 23, 2026226.27226.80222.34225.35224.30327,000
Apr 22, 2026228.43228.61225.74226.74225.68212,200
Apr 21, 2026228.43229.80225.37225.92224.87346,400
Apr 20, 2026225.03227.83225.03227.72226.66419,500
Apr 17, 2026224.16227.31223.86225.92224.87379,800
Apr 16, 2026221.74222.27220.33221.64220.61278,500
Apr 15, 2026220.41221.21219.70221.03220.00206,900
Apr 14, 2026219.43220.62218.75220.10219.07215,700
Apr 13, 2026213.34217.99213.34217.85216.83433,300
Apr 10, 2026215.49215.82213.44214.00213.00189,900
Apr 9, 2026213.79215.60213.05214.87213.87217,800
Apr 8, 2026216.14216.75213.76214.79213.79299,000
Apr 7, 2026208.33210.05207.05209.23208.25469,000