Vanguard Extended Market ... (VXF)
AMEX: VXF
· Real-Time Price · USD
204.94
6.17 (3.10%)
At close: Aug 22, 2025, 3:59 PM
204.82
-0.06%
After-hours: Aug 22, 2025, 07:00 PM EDT
VXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 199.63 | 205.78 | 199.59 | 205.01 | 205.01 | 3.14% | 468,119 |
| Aug 21, 2025 | 197.61 | 199.12 | 197.31 | 198.77 | 198.77 | 0.01% | 326,737 |
| Aug 20, 2025 | 198.83 | 199.23 | 196.72 | 198.75 | 198.75 | -0.35% | 255,905 |
| Aug 19, 2025 | 201.06 | 201.65 | 199.00 | 199.44 | 199.44 | -0.77% | 534,496 |
| Aug 18, 2025 | 200.16 | 201.17 | 200.10 | 200.98 | 200.98 | 0.30% | 1,244,439 |
| Aug 15, 2025 | 201.13 | 201.13 | 199.75 | 200.38 | 200.38 | -0.26% | 203,624 |
| Aug 14, 2025 | 200.99 | 201.29 | 199.49 | 200.90 | 200.90 | -1.18% | 524,239 |
| Aug 13, 2025 | 201.25 | 203.42 | 200.68 | 203.30 | 203.30 | 1.43% | 822,383 |
| Aug 12, 2025 | 197.23 | 200.55 | 196.90 | 200.44 | 200.44 | 2.23% | 399,900 |
| Aug 11, 2025 | 196.84 | 197.70 | 195.76 | 196.07 | 196.07 | -0.27% | 397,100 |
| Aug 8, 2025 | 197.86 | 198.01 | 196.31 | 196.60 | 196.60 | -0.27% | 335,622 |
| Aug 7, 2025 | 199.28 | 199.28 | 195.65 | 197.13 | 197.13 | 0.00% | 583,014 |
| Aug 6, 2025 | 197.20 | 197.31 | 195.87 | 197.13 | 197.13 | 0.05% | 459,135 |
| Aug 5, 2025 | 197.84 | 198.08 | 195.40 | 197.04 | 197.04 | -0.15% | 310,600 |
| Aug 4, 2025 | 195.06 | 197.42 | 194.61 | 197.33 | 197.33 | 1.91% | 654,500 |
| Aug 1, 2025 | 194.88 | 195.08 | 191.17 | 193.64 | 193.64 | -2.08% | 423,100 |
| Jul 31, 2025 | 199.16 | 200.29 | 197.33 | 197.75 | 197.75 | -0.52% | 346,587 |
| Jul 30, 2025 | 199.95 | 201.00 | 197.64 | 198.78 | 198.78 | -0.19% | 364,681 |
| Jul 29, 2025 | 201.38 | 201.38 | 198.47 | 199.15 | 199.15 | -0.53% | 276,215 |
| Jul 28, 2025 | 201.03 | 201.22 | 199.77 | 200.21 | 200.21 | -0.12% | 261,100 |