Vanguard Extended Market Index Fund ETF Shares (VXF) Historical Stock Data
213.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VXF is down -0.01% a day on average. There have been 17 days where Vanguard Extended Market Index Fund ETF Shares closed green and 13 days where VXF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 213.52 | 213.79 | ↑$0.27 (0.13%) | 212.82 | 214.10 | 256.71K |
| 2025-12-23 | 213.90 | 213.49 | ↓$0.41 (-0.19%) | 212.66 | 214.40 | 400.54K |
| 2025-12-22 | 213.75 | 214.54 | ↑$0.79 (0.37%) | 213.57 | 215.31 | 327.36K |
| 2025-12-19 | 211.20 | 212.90 | ↑$1.70 (0.80%) | 211.10 | 213.36 | 355.11K |
| 2025-12-18 | 211.73 | 210.59 | ↓$1.14 (-0.54%) | 210.16 | 212.96 | 380.23K |
| 2025-12-17 | 211.73 | 209.17 | ↓$2.56 (-1.21%) | 208.99 | 213.17 | 398.37K |
| 2025-12-16 | 211.72 | 211.15 | ↓$0.57 (-0.27%) | 209.92 | 212.81 | 516.61K |
| 2025-12-15 | 214.88 | 211.93 | ↓$2.95 (-1.37%) | 211.81 | 214.88 | 474.96K |
| 2025-12-12 | 217.43 | 213.72 | ↓$3.71 (-1.71%) | 213.31 | 217.58 | 463.57K |
| 2025-12-11 | 215.21 | 217.28 | ↑$2.07 (0.96%) | 215.10 | 217.46 | 521.58K |
| 2025-12-10 | 212.73 | 215.42 | ↑$2.69 (1.26%) | 212.46 | 216.60 | 1.62M |
| 2025-12-09 | 212.00 | 212.66 | ↑$0.66 (0.31%) | 212.00 | 214.04 | 0.91M |
| 2025-12-08 | 213.98 | 212.70 | ↓$1.28 (-0.60%) | 212.29 | 213.98 | 827.16K |
| 2025-12-05 | 213.05 | 213.06 | ↑$0.01 (0.00%) | 212.71 | 214.32 | 520.87K |
| 2025-12-04 | 211.68 | 213.24 | ↑$1.56 (0.74%) | 211.23 | 213.77 | 565.86K |
| 2025-12-03 | 209.45 | 211.95 | ↑$2.50 (1.19%) | 209.34 | 212.14 | 241.37K |
| 2025-12-02 | 210.73 | 209.17 | ↓$1.56 (-0.74%) | 209.17 | 211.19 | 328.07K |
| 2025-12-01 | 208.71 | 209.37 | ↑$0.66 (0.32%) | 208.41 | 210.80 | 1.03M |
| 2025-11-28 | 210.07 | 210.83 | ↑$0.76 (0.36%) | 209.45 | 211.12 | 261.48K |
| 2025-11-26 | 208.12 | 209.25 | ↑$1.13 (0.54%) | 208.01 | 210.73 | 292.42K |
| 2025-11-25 | 204.17 | 207.82 | ↑$3.65 (1.79%) | 203.51 | 208.01 | 325.22K |
| 2025-11-24 | 201.00 | 203.65 | ↑$2.65 (1.32%) | 200.78 | 204.08 | 435.22K |
| 2025-11-21 | 196.99 | 200.34 | ↑$3.35 (1.70%) | 195.90 | 201.71 | 751.81K |
| 2025-11-20 | 203.84 | 196.46 | ↓$7.38 (-3.62%) | 196.22 | 204.65 | 387.32K |
| 2025-11-19 | 200.99 | 200.62 | ↓$0.37 (-0.18%) | 199.33 | 202.14 | 340.30K |
| 2025-11-18 | 198.75 | 200.51 | ↑$1.76 (0.89%) | 198.31 | 201.82 | 525.83K |
| 2025-11-17 | 203.76 | 200.14 | ↓$3.62 (-1.78%) | 199.40 | 204.24 | 376.99K |
| 2025-11-14 | 201.27 | 204.22 | ↑$2.95 (1.47%) | 201.01 | 205.81 | 396.78K |
| 2025-11-13 | 208.67 | 204.47 | ↓$4.20 (-2.01%) | 203.88 | 209.10 | 416.97K |
| 2025-11-12 | 210.79 | 210.10 | ↓$0.69 (-0.33%) | 209.80 | 212.04 | 274.17K |
Create an account or log in to view more rows.
$VXF omg lol
$VXF oversold! Buy the dip
$VXF let it ride
$VXF bear trap
$VXF slap the ask.
$VXF YALL READY????????
$VXF lets go <3
$VXF today feels different to the moon
$VXF Overpower the algos!
$VXF I warned everyone this company sucks