Skip to main content

Vanguard Extended Market ETF (NY: VXF )

170.36 -3.45 (-1.98%)
Official Closing Price Updated: 6:30 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 173.46 173.60 169.37 170.36 512,840 -3.45(-1.98%)
Mar 12, 2025 175.47 175.90 172.21 173.81 533,089 +0.95(+0.55%)
Mar 11, 2025 172.68 175.01 170.85 172.86 860,709 +0.18(+0.10%)
Mar 10, 2025 176.15 176.73 171.01 172.68 905,857 -6.26(-3.50%)
Mar 07, 2025 178.04 179.63 174.29 178.94 567,933 +0.47(+0.26%)
Mar 06, 2025 180.01 182.05 177.59 178.47 658,238 -4.66(-2.54%)
Mar 05, 2025 180.91 183.39 179.53 183.13 811,058 +2.26(+1.25%)
Mar 04, 2025 180.46 183.88 177.01 180.87 1,004,521 -2.19(-1.20%)
Mar 03, 2025 189.36 189.55 181.84 183.06 556,616 -4.77(-2.54%)
Feb 28, 2025 184.80 187.87 184.44 187.83 671,890 +2.45(+1.32%)
Feb 27, 2025 189.11 189.27 185.29 185.38 367,765 -2.82(-1.50%)
Feb 26, 2025 188.35 190.12 187.38 188.20 402,718 +0.67(+0.36%)
Feb 25, 2025 188.86 189.51 185.58 187.53 463,485 -1.63(-0.86%)
Feb 24, 2025 191.05 191.15 187.59 189.16 643,191 -1.49(-0.78%)
Feb 21, 2025 197.39 197.39 190.15 190.65 509,474 -6.01(-3.06%)
Feb 20, 2025 198.65 198.75 195.09 196.66 344,300 -2.53(-1.27%)
Feb 19, 2025 199.36 199.77 198.74 199.19 333,242 -1.28(-0.64%)
Feb 18, 2025 200.18 200.69 199.27 200.47 279,387 +0.96(+0.48%)
Feb 14, 2025 199.94 200.21 199.01 199.51 226,565 +0.31(+0.16%)
Feb 13, 2025 198.08 199.35 197.17 199.20 393,366 +2.08(+1.06%)
Feb 12, 2025 195.53 197.47 195.00 197.12 286,241 -1.08(-0.54%)
Feb 11, 2025 198.19 198.90 197.63 198.20 358,929 -1.48(-0.74%)
Feb 10, 2025 200.36 200.36 198.97 199.68 313,142 +0.88(+0.44%)
Feb 07, 2025 201.00 201.44 198.65 198.80 244,107 -1.87(-0.93%)
Feb 06, 2025 201.51 201.76 199.20 200.67 247,318 -0.18(-0.09%)
Feb 05, 2025 199.56 200.97 198.68 200.85 224,054 +1.84(+0.92%)
Feb 04, 2025 197.07 199.04 197.02 199.01 262,026 +1.72(+0.87%)
Feb 03, 2025 194.50 198.27 194.05 197.29 475,511 -1.97(-0.99%)
Jan 31, 2025 201.62 202.35 198.82 199.26 304,327 -1.45(-0.72%)
Jan 30, 2025 200.12 201.70 199.46 200.71 319,911 +2.11(+1.06%)
Jan 29, 2025 198.78 199.80 197.15 198.60 264,140 -0.32(-0.16%)
Jan 28, 2025 198.07 199.58 197.09 198.92 254,376 +1.30(+0.66%)
Jan 27, 2025 197.25 199.68 196.26 197.62 387,620 -2.91(-1.45%)
Jan 24, 2025 201.10 201.86 200.25 200.53 250,300 -0.51(-0.25%)
Jan 23, 2025 199.53 201.10 198.98 201.04 265,257 +0.81(+0.40%)
Jan 22, 2025 201.02 201.31 200.15 200.23 355,789 -0.65(-0.32%)
Jan 21, 2025 199.13 200.95 198.53 200.88 390,676 +3.46(+1.75%)
Jan 17, 2025 198.20 198.20 197.07 197.42 352,687 +1.28(+0.65%)
Jan 16, 2025 195.24 196.68 194.19 196.14 526,433 +1.30(+0.67%)
Jan 15, 2025 196.03 196.29 194.25 194.84 295,894 +3.35(+1.75%)
Jan 14, 2025 191.16 192.09 189.80 191.49 851,624 +2.20(+1.16%)
Jan 13, 2025 187.01 189.50 186.35 189.29 389,819 +0.33(+0.17%)
Jan 10, 2025 189.81 189.85 187.73 188.96 335,023 -3.22(-1.68%)
Jan 08, 2025 191.53 192.26 189.85 192.18 269,330 -0.24(-0.12%)
Jan 07, 2025 195.38 195.86 191.27 192.42 303,229 -2.34(-1.20%)
Jan 06, 2025 195.67 196.42 194.43 194.76 377,981 +1.02(+0.53%)
Jan 03, 2025 191.22 193.85 190.90 193.74 278,329 +3.24(+1.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.