Advertisement
Advertisement
U.S. Markets close in 1 hr 32 mins
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Extended Market Index Fund ETF Shares (VXF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
195.58-1.06 (-0.54%)
As of 04:00PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2021189.38189.69185.51187.19187.19766,100
Nov 26, 2021187.35188.61184.85186.84186.84236,000
Nov 24, 2021189.05191.58188.20191.52191.52149,200
Nov 23, 2021191.03192.06188.04190.37190.37310,800
Nov 22, 2021194.70194.86190.76191.34191.34286,500
Nov 19, 2021194.89195.34193.71194.02194.02582,900
Nov 18, 2021197.42197.49194.23195.58195.58984,500
Nov 17, 2021198.84198.84196.18196.64196.64199,500
Nov 16, 2021197.89199.48197.66199.22199.22169,200
Nov 15, 2021199.17199.38197.48198.02198.02201,600
Nov 12, 2021197.52198.50197.31198.44198.44137,700
Nov 11, 2021197.19197.76196.34197.22197.22173,300
Nov 10, 2021198.23199.54194.81195.96195.96253,200
Nov 09, 2021200.07200.56198.00199.61199.61213,000
Nov 08, 2021200.07200.58199.19199.99199.99151,700
Nov 05, 2021199.00200.21197.59198.85198.85373,500
Nov 04, 2021198.55199.28196.97197.57197.57324,700
Nov 03, 2021195.55198.27195.01197.73197.73219,600
Nov 02, 2021195.86195.90194.50195.53195.53319,200
Nov 01, 2021193.21195.73192.82195.68195.68235,300
Oct 29, 2021191.66192.88191.63192.38192.38391,600
Oct 28, 2021189.71192.24189.21192.24192.24210,600
Oct 27, 2021192.52192.52189.00189.06189.06213,300
Oct 26, 2021194.70194.85192.30192.63192.63209,600
Oct 25, 2021192.89194.04192.04193.79193.79208,300
Oct 22, 2021192.91193.37191.10192.32192.32151,900
Oct 21, 2021192.09193.45191.99193.42193.42200,000
Oct 20, 2021191.70192.63191.29192.32192.32169,200
Oct 19, 2021191.37192.04190.41191.45191.45151,100
Oct 18, 2021189.02190.49188.62190.49190.49357,700
Oct 15, 2021191.18191.30189.65189.75189.75176,800
Oct 14, 2021188.94190.13188.79189.72189.72229,100
Oct 13, 2021185.77187.03185.00186.94186.94199,900
Oct 12, 2021184.49185.90184.08185.11185.11196,900
Oct 11, 2021184.70186.36183.58183.71183.71159,500
Oct 08, 2021186.76186.87184.79184.80184.80182,600
Oct 07, 2021185.01187.50185.01186.31186.31618,900
Oct 06, 2021181.35183.55180.54183.24183.24192,000
Oct 05, 2021182.56184.46182.06183.10183.10216,700
Oct 04, 2021184.07184.39181.00181.89181.89950,100
Oct 01, 2021183.52185.59181.24184.81184.81882,700
Sep 30, 2021184.17184.65182.13182.36182.36295,900
Sep 29, 2021184.99185.76183.30183.53183.53331,300
Sep 28, 2021187.58187.70183.95184.27184.27290,700
Sep 27, 2021188.08189.66187.52188.94188.94256,300
Sep 24, 2021187.78188.80187.02188.28188.28267,600
Sep 23, 2021187.80189.78187.51189.09189.09215,600
Sep 22, 2021185.23187.61184.63186.61186.61216,100
Sep 21, 2021184.62185.44183.00184.34184.34752,300
Sep 20, 2021183.51184.58181.00183.47183.47521,900
Sep 17, 2021187.72188.35186.38187.29187.29385,700
Sep 16, 2021187.05188.35186.34187.72187.72224,200
Sep 15, 2021185.72187.44185.03187.26187.26327,900
Sep 14, 2021188.02188.35185.04185.39185.39203,400
Sep 13, 2021188.24188.24185.52187.46187.46258,300
Sep 10, 2021189.67189.75186.94187.18187.18178,200
Sep 09, 2021188.62190.33188.49188.74188.74177,600
Sep 08, 2021190.00190.01187.69188.74188.74201,400
Sep 07, 2021192.04192.19190.27190.47190.47283,400
Sep 03, 2021192.03192.48191.42192.06192.06167,400
Sep 02, 2021191.46192.81191.35192.23192.23206,300
Sep 01, 2021190.63191.89189.79191.23191.23221,300
Aug 31, 2021190.50190.68189.54190.19190.19224,200
Aug 30, 2021191.63191.66190.01190.66190.66783,100
Aug 27, 2021187.82191.37187.82190.84190.841,324,100
Aug 26, 2021188.66189.40186.99187.15187.15276,200
Aug 25, 2021187.93189.48187.44188.77188.77317,000
Aug 24, 2021186.19187.96186.19187.79187.79206,200
Aug 23, 2021184.10185.80183.82185.72185.72166,900
Aug 20, 2021180.46182.89180.45182.84182.84330,100
Aug 19, 2021180.28181.85179.44180.37180.37230,200
Aug 18, 2021183.41184.45182.02182.06182.06158,800
Aug 17, 2021183.95184.09181.66183.51183.51200,500
Aug 16, 2021186.07186.26184.26185.39185.39633,800
Aug 13, 2021187.94187.94186.80186.96186.96186,200
Aug 12, 2021187.67188.05187.03188.03188.03129,200
Aug 11, 2021187.92187.92185.82187.82187.821,073,000
Aug 10, 2021188.23188.79187.26187.46187.46251,600
Aug 09, 2021187.82188.36186.46187.79187.79546,300
Aug 06, 2021188.84189.33187.46187.90187.90174,300
Aug 05, 2021186.07188.42186.07188.14188.14186,000
Aug 04, 2021185.76187.00185.51185.76185.76187,400
Aug 03, 2021186.65187.21184.21186.79186.79223,900
Aug 02, 2021187.49188.31185.93186.04186.04244,000
Jul 30, 2021186.45188.61186.13186.46186.46194,100
Jul 29, 2021187.66189.25187.45187.80187.80243,700
Jul 28, 2021185.57187.85184.61186.88186.88383,200
Jul 27, 2021185.86186.02182.76184.71184.71297,000
Jul 26, 2021186.56187.45185.89186.60186.60298,100
Jul 23, 2021185.79186.67184.75186.62186.62374,700
Jul 22, 2021185.65186.00183.87184.83184.83371,200
Jul 21, 2021184.19186.16184.19186.11186.112,059,600
Jul 20, 2021179.14184.35178.51183.62183.624,322,700
Jul 19, 2021177.58179.78176.20178.60178.60804,500
Jul 16, 2021182.95183.45180.10180.42180.42561,100
Jul 15, 2021182.02183.01179.93181.86181.86330,100
Jul 14, 2021185.95186.23182.40182.40182.40879,200
Jul 13, 2021187.36187.36184.84185.02185.021,315,900
Jul 12, 2021188.07188.07186.87188.00188.00163,700
Jul 09, 2021185.94188.10185.26188.05188.05178,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement