Vanguard Extended Market Index Fund ETF Shares (VXF) Historical Stock Data
161.99 ↓0.26 (-0.16%)
As of April 18, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, VXF is down -0.23% a day on average. There have been 14 days where Vanguard Extended Market Index Fund ETF Shares closed green and 16 days where VXF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 162.54 | 161.99 | ↓$0.55 (-0.34%) | 161.58 | 164.02 | 276.38K |
| 2024-04-17 | 164.64 | 162.25 | ↓$2.39 (-1.45%) | 162.08 | 164.68 | 269.62K |
| 2024-04-16 | 163.62 | 163.60 | ↓$0.02 (-0.01%) | 162.44 | 164.58 | 321.93K |
| 2024-04-15 | 168.04 | 164.19 | ↓$3.85 (-2.29%) | 163.77 | 168.61 | 567.56K |
| 2024-04-12 | 169.25 | 167.24 | ↓$2.01 (-1.19%) | 166.53 | 169.63 | 229.68K |
| 2024-04-11 | 170.28 | 170.36 | ↑$0.08 (0.05%) | 168.62 | 170.70 | 260.90K |
| 2024-04-10 | 169.24 | 169.38 | ↑$0.14 (0.08%) | 168.58 | 170.85 | 288.06K |
| 2024-04-09 | 173.00 | 172.91 | ↓$0.09 (-0.05%) | 171.49 | 173.46 | 177.13K |
| 2024-04-08 | 172.71 | 172.63 | ↓$0.08 (-0.05%) | 171.78 | 172.91 | 267.29K |
| 2024-04-05 | 170.29 | 171.72 | ↑$1.43 (0.84%) | 170.10 | 172.38 | 402.56K |
| 2024-04-04 | 173.54 | 170.15 | ↓$3.39 (-1.95%) | 169.93 | 174.05 | 464.37K |
| 2024-04-03 | 170.76 | 172.05 | ↑$1.29 (0.76%) | 170.55 | 172.49 | 303.92K |
| 2024-04-02 | 171.70 | 171.21 | ↓$0.49 (-0.29%) | 170.51 | 171.70 | 310.51K |
| 2024-04-01 | 175.46 | 173.72 | ↓$1.74 (-0.99%) | 173.54 | 175.46 | 382.30K |
| 2024-03-28 | 175.17 | 175.27 | ↑$0.10 (0.06%) | 175.14 | 176.20 | 334.45K |
| 2024-03-27 | 173.79 | 174.91 | ↑$1.12 (0.64%) | 172.89 | 174.91 | 308.08K |
| 2024-03-26 | 173.37 | 172.31 | ↓$1.06 (-0.61%) | 172.26 | 173.61 | 286.30K |
| 2024-03-25 | 172.18 | 172.29 | ↑$0.11 (0.06%) | 172.18 | 172.99 | 232.31K |
| 2024-03-22 | 173.86 | 172.12 | ↓$1.74 (-1.00%) | 171.94 | 173.97 | 273.34K |
| 2024-03-21 | 173.85 | 174.27 | ↑$0.42 (0.24%) | 173.62 | 175.16 | 260.35K |
| 2024-03-20 | 169.36 | 172.53 | ↑$3.17 (1.87%) | 169.21 | 173.12 | 309.51K |
| 2024-03-19 | 167.87 | 169.48 | ↑$1.61 (0.96%) | 167.87 | 169.87 | 352.59K |
| 2024-03-18 | 169.64 | 168.61 | ↓$1.03 (-0.61%) | 168.34 | 169.68 | 270.61K |
| 2024-03-15 | 168.50 | 168.97 | ↑$0.47 (0.28%) | 168.50 | 169.71 | 205.94K |
| 2024-03-14 | 171.69 | 169.15 | ↓$2.54 (-1.48%) | 167.84 | 171.88 | 343.40K |
| 2024-03-13 | 171.25 | 171.61 | ↑$0.36 (0.21%) | 171.17 | 172.41 | 369.24K |
| 2024-03-12 | 170.98 | 171.21 | ↑$0.23 (0.13%) | 169.90 | 171.70 | 329.74K |
| 2024-03-11 | 171.28 | 170.74 | ↓$0.54 (-0.32%) | 170.29 | 171.71 | 440.82K |
| 2024-03-08 | 173.17 | 171.85 | ↓$1.32 (-0.76%) | 171.15 | 174.58 | 510.39K |
| 2024-03-07 | 171.91 | 172.34 | ↑$0.43 (0.25%) | 171.77 | 172.69 | 607.20K |
Create an account or log in to view more rows.
$VXF who else excited??
$VXF wow
looking like it’s going to be a monster day!
$VXF Any red I see I shall buy
$VXF might see a whole 1% green
$VXF looks like a loading
$VXF It's happening!
$VXF a comeback is always more fun than an all out win!!!!
$VXF somebody knows something
$VXF no pain no gain
$VXF Monday I'm out Apes
going to enjoy these gains