Vanguard Extended Market ETF (VXF)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.15 | 0.660350272753 | 174.15 | 181.9 | 173.98 | 625400 | 177.20900726 | SP |
| 4 | 7.93 | 4.7380056163 | 167.37 | 181.9 | 166.2 | 350967 | 172.68342054 | SP |
| 12 | 9.38 | 5.65332690453 | 165.92 | 181.9 | 163.59 | 324373 | 170.33579992 | SP |
| 26 | 16.23 | 10.2030552587 | 159.07 | 181.9 | 157.87 | 329555 | 168.72274335 | SP |
| 52 | 18.48 | 11.7842111976 | 156.82 | 181.9 | 131.8 | 362299 | 158.5656008 | SP |
| 156 | -2.28 | -1.28392837031 | 177.58 | 200.5831 | 123.74 | 388550 | 155.62804705 | SP |
| 260 | 55.22 | 45.9860093271 | 120.08 | 200.5831 | 74.1882 | 416453 | 148.00764834 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 175.3 | -0.51 | -0.29 | 175.14 | 176.2659 | 174.64 | 520423 |
| 1721341800 | 175.81 | -2.76 | -1.55 | 178.58 | 180.57 | 175.17 | 1399116 |
| 1721255400 | 178.57 | -2.85 | -1.57 | 179.5 | 181.9 | 178.57 | 534492 |
| 1721169000 | 181.42 | 4.55 | 2.57 | 177.89 | 181.63 | 177.89 | 487528 |
| 1721082600 | 176.87 | 2.05 | 1.17 | 175.76 | 177.92 | 175.28 | 421109 |
| 1720823400 | 174.82 | 1.84 | 1.06 | 174.15 | 175.76 | 173.98 | 284756 |
| 1720737000 | 172.98 | 3.87 | 2.29 | 171.42 | 173.39 | 171.21 | 370167 |
| 1720650600 | 169.11 | 1.45 | 0.86 | 168.17 | 169.14 | 167.5503 | 204662 |
| 1720564200 | 167.66 | -0.89 | -0.53 | 168.51 | 168.615 | 167.33 | 245299 |
| 1720477800 | 168.55 | 0.61 | 0.36 | 168.79 | 169.53 | 168.329 | 231606 |
| 1720218600 | 167.94 | -0.61 | -0.36 | 168.16 | 168.2843 | 167.24 | 241064 |
| 1720040640 | 168.55 | 0.36 | 0.21 | 168.39 | 169.415 | 168.3 | 171616 |
| 1719959400 | 168.19 | 0.52 | 0.31 | 167.58 | 168.35 | 167.43 | 310634 |
| 1719873000 | 167.66999 | -1.12 | -0.66 | 169.11 | 169.48 | 167.26 | 265323 |
| 1719613800 | 168.79 | 0.17 | 0.10 | 168.82 | 169.8999 | 167.61 | 288952 |
| 1719527400 | 168.62 | 1.11 | 0.66 | 167.36 | 168.62 | 167.165 | 293212 |
| 1719441000 | 167.51 | -0.11 | -0.07 | 167.11 | 167.66999 | 166.59 | 195261 |
| 1719354600 | 167.62 | -0.68 | -0.40 | 168.32 | 168.32 | 167.145 | 173834 |
| 1719268200 | 168.3 | 0.54 | 0.32 | 167.84 | 169.5146 | 167.84 | 281245 |
| 1719009000 | 167.76 | 0.34 | 0.20 | 167.37 | 167.76 | 166.19999 | 268501 |
| 1718922600 | 167.41999 | -0.47 | -0.28 | 167.86 | 168.39 | 166.76 | 343389 |
| 1718749800 | 167.89 | 0.26 | 0.16 | 167.56 | 168.48 | 167.46 | 527285 |
| 1718663400 | 167.63 | 1.22 | 0.73 | 165.97 | 167.92 | 165.53 | 245020 |
| 1718404200 | 166.41 | -1.98 | -1.18 | 166.97999 | 167.0764 | 165.58269 | 211527 |
| 1718317800 | 168.39 | -1.59 | -0.94 | 169.95 | 169.95 | 167.47999 | 178470 |
| 1718231400 | 169.98 | 2.39 | 1.43 | 170.88 | 172.08 | 169.51 | 217009 |
| 1718145000 | 167.59 | -0.52 | -0.31 | 166.94999 | 167.85 | 165.89519 | 222209 |
| 1718058600 | 168.11 | 0.98 | 0.59 | 166.21 | 168.2713 | 166 | 177552 |
| 1717799400 | 167.13 | -1.42 | -0.84 | 166.72 | 168.4 | 166.66999 | 185785 |
| 1717713000 | 168.55 | -0.73 | -0.43 | 168.94 | 169.5 | 168.25 | 206340 |
| 1717626600 | 169.28 | 2.42 | 1.45 | 167.87 | 169.31 | 167 | 164528 |
| 1717540200 | 166.86 | -1.77 | -1.05 | 167.93 | 168.1425 | 166.6547 | 299281 |
| 1717453800 | 168.63 | -0.99 | -0.58 | 170.73 | 170.92 | 167.44999 | 170416 |
| 1717194600 | 169.62 | 0.64 | 0.38 | 169.48 | 170.2534 | 167.2677 | 228656 |
| 1717108200 | 168.98 | 0.39 | 0.23 | 168.85 | 169.7 | 168.42 | 356474 |
| 1717021800 | 168.59 | -1.97 | -1.16 | 168.55 | 168.9885 | 168.14 | 229976 |
| 1716935400 | 170.56 | -0.68 | -0.40 | 172.03 | 172.03 | 169.73 | 220795 |
| 1716589800 | 171.24 | 1.48 | 0.87 | 170.5 | 171.5071 | 170.05 | 183921 |
| 1716503400 | 169.76 | -2.65 | -1.54 | 173.16 | 173.16 | 169.2 | 164942 |
| 1716417000 | 172.41 | -1 | -0.58 | 172.97 | 173.5699 | 171.62 | 191345 |
| 1716330600 | 173.41 | -0.58 | -0.33 | 173.44 | 173.6099 | 173.0418 | 151232 |
| 1716244200 | 173.99 | 0.57 | 0.33 | 173.44 | 174.3207 | 173.252 | 212165 |
| 1715985000 | 173.42 | 0.15 | 0.09 | 173.28 | 173.6083 | 172.83 | 235587 |
| 1715898600 | 173.27 | -1.17 | -0.67 | 174.18 | 174.35 | 173.27 | 196091 |
| 1715812200 | 174.44 | 1.99 | 1.15 | 174.2 | 174.56 | 173.215 | 193700 |
| 1715725800 | 172.45 | 1.65 | 0.97 | 172.2 | 172.82 | 171.6794 | 182429 |
| 1715639400 | 170.8 | 0.21 | 0.12 | 171.65 | 172.3478 | 170.745 | 211740 |
| 1715380200 | 170.59 | -0.64 | -0.37 | 171.91 | 172.11 | 170.3 | 143276 |
| 1715293800 | 171.23 | 1.54 | 0.91 | 169.9 | 171.34 | 169.57 | 173369 |
| 1715207400 | 169.69 | -0.9 | -0.53 | 169.4 | 169.925 | 169.07 | 157270 |
| 1715121000 | 170.59 | -0.29 | -0.17 | 170.97 | 171.65 | 170.4213 | 170217 |
| 1715034600 | 170.88 | 2.4 | 1.42 | 169.64 | 170.97 | 169.64 | 1665603 |
| 1714775400 | 168.48 | 1.35 | 0.81 | 169.75 | 170.27 | 168.03 | 196832 |
| 1714689000 | 167.13 | 2.55 | 1.55 | 166.51 | 167.47 | 164.29 | 2149174 |
| 1714602600 | 164.58 | 0.67 | 0.41 | 164.07 | 167.76 | 163.59 | 364729 |
| 1714516200 | 163.91 | -3.46 | -2.07 | 166.22999 | 166.529 | 163.91 | 207248 |
| 1714429800 | 167.37 | 0.86 | 0.52 | 167.02 | 167.9 | 166.57499 | 280146 |
| 1714170600 | 166.51 | 1.34 | 0.81 | 165.91999 | 166.94 | 165.33 | 205179 |
| 1714084200 | 165.16999 | -0.73 | -0.44 | 163.72999 | 165.54 | 162.93 | 307898 |
| 1713997800 | 165.9 | -0.38 | -0.23 | 166.5 | 167.13999 | 164.94 | 245018 |
| 1713911400 | 166.28 | 2.75 | 1.68 | 163.97 | 166.949 | 163.8 | 414882 |
| 1713825000 | 163.53 | 1.71 | 1.06 | 162.63999 | 164.4 | 161.7541 | 340519 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
