Vanguard Extended Market Index Fund ETF Shares (VXF) Historical Stock Data
196.70 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VXF is up 0.12% a day on average. There have been 18 days where Vanguard Extended Market Index Fund ETF Shares closed green and 12 days where VXF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 196.09 | 196.70 | ↑$0.61 (0.31%) | 194.49 | 196.73 | 360.19K |
| 2024-11-19 | 192.29 | 195.83 | ↑$3.54 (1.84%) | 192.26 | 195.93 | 386.71K |
| 2024-11-18 | 193.48 | 194.15 | ↑$0.67 (0.35%) | 192.88 | 194.87 | 232.61K |
| 2024-11-15 | 195.25 | 192.95 | ↓$2.30 (-1.18%) | 192.36 | 195.25 | 251.43K |
| 2024-11-14 | 198.46 | 195.72 | ↓$2.74 (-1.38%) | 195.23 | 198.80 | 498.26K |
| 2024-11-13 | 200.05 | 197.88 | ↓$2.17 (-1.08%) | 197.71 | 201.11 | 297.98K |
| 2024-11-12 | 200.04 | 199.19 | ↓$0.85 (-0.42%) | 198.30 | 201.22 | 249.05K |
| 2024-11-11 | 200.00 | 201.45 | ↑$1.45 (0.72%) | 199.87 | 201.86 | 251.72K |
| 2024-11-08 | 196.50 | 198.20 | ↑$1.70 (0.87%) | 196.25 | 198.34 | 255.94K |
| 2024-11-07 | 196.59 | 196.75 | ↑$0.16 (0.08%) | 196.36 | 197.91 | 346.48K |
| 2024-11-06 | 193.38 | 196.12 | ↑$2.74 (1.42%) | 192.86 | 196.16 | 668.32K |
| 2024-11-05 | 184.03 | 187.36 | ↑$3.33 (1.81%) | 183.43 | 187.36 | 280.50K |
| 2024-11-04 | 183.47 | 184.00 | ↑$0.53 (0.29%) | 183.20 | 185.34 | 323.40K |
| 2024-11-01 | 184.47 | 183.83 | ↓$0.64 (-0.35%) | 183.48 | 185.35 | 150.77K |
| 2024-10-31 | 185.58 | 183.09 | ↓$2.49 (-1.34%) | 183.00 | 185.91 | 567.29K |
| 2024-10-30 | 185.30 | 185.69 | ↑$0.39 (0.21%) | 185.25 | 187.84 | 222.56K |
| 2024-10-29 | 184.85 | 185.79 | ↑$0.94 (0.51%) | 184.12 | 185.85 | 270.15K |
| 2024-10-28 | 184.66 | 185.67 | ↑$1.01 (0.55%) | 184.31 | 185.97 | 276.11K |
| 2024-10-25 | 184.87 | 183.38 | ↓$1.49 (-0.81%) | 183.03 | 185.47 | 167.82K |
| 2024-10-24 | 183.99 | 184.03 | ↑$0.04 (0.02%) | 183.07 | 184.62 | 276.07K |
| 2024-10-23 | 184.18 | 183.30 | ↓$0.88 (-0.48%) | 181.87 | 184.63 | 227.59K |
| 2024-10-22 | 184.88 | 184.77 | ↓$0.11 (-0.06%) | 184.13 | 185.06 | 178.53K |
| 2024-10-21 | 187.46 | 185.74 | ↓$1.72 (-0.92%) | 185.16 | 187.66 | 179.06K |
| 2024-10-18 | 187.75 | 187.77 | ↑$0.02 (0.01%) | 187.35 | 188.12 | 176.90K |
| 2024-10-17 | 188.02 | 187.36 | ↓$0.66 (-0.35%) | 186.69 | 188.02 | 387.48K |
| 2024-10-16 | 186.62 | 187.50 | ↑$0.88 (0.47%) | 186.39 | 187.81 | 407.56K |
| 2024-10-15 | 185.61 | 185.49 | ↓$0.12 (-0.06%) | 185.41 | 187.41 | 333.44K |
| 2024-10-14 | 184.90 | 185.85 | ↑$0.95 (0.51%) | 184.25 | 185.95 | 160.03K |
| 2024-10-11 | 181.68 | 184.63 | ↑$2.95 (1.62%) | 181.68 | 184.70 | 190.38K |
| 2024-10-10 | 180.64 | 181.44 | ↑$0.80 (0.44%) | 179.79 | 181.62 | 196.82K |
Create an account or log in to view more rows.
$VXF lock and load
$VXF might see a whole 1% green
$VXF every dip gets bought up.
$VXF HODL
$VXF I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$VXF bought more
$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