Vanguard Extended Market ETF (VXF)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.29 | -4.64639391818 | 199.94 | 200.685 | 190.53 | 295562 | 198.8170072 | SP |
| 4 | -10.45 | -5.1964196917 | 201.1 | 202.35 | 190.53 | 299378 | 198.93099881 | SP |
| 12 | -14.88 | -7.23981900452 | 205.53 | 207.3 | 186.35 | 340371 | 197.21629708 | SP |
| 26 | 15.22 | 8.67582511543 | 175.43 | 207.77 | 168.2002 | 327180 | 190.62476713 | SP |
| 52 | 26.05 | 15.8262454435 | 164.6 | 207.77 | 159.53 | 341595 | 180.30651453 | SP |
| 156 | 30.73 | 19.215857929 | 159.92 | 207.77 | 123.74 | 378666 | 155.89858884 | SP |
| 260 | 58.42 | 44.1805944188 | 132.23 | 207.77 | 74.1882 | 419759 | 154.36858377 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 190.65 | -6.01 | -3.06 | 197.39 | 197.39 | 190.15 | 508507 |
| 1740094200 | 196.66 | -2.53 | -1.27 | 198.65 | 198.7499 | 195.09 | 344300 |
| 1740007800 | 199.19 | -1.28 | -0.64 | 199.36 | 199.77 | 198.74 | 332014 |
| 1739921400 | 200.47 | 0.96 | 0.48 | 200.18 | 200.685 | 199.27 | 279387 |
| 1739575800 | 199.51 | 0.31 | 0.16 | 199.94 | 200.21 | 199.01 | 226545 |
| 1739489400 | 199.2 | 2.08 | 1.06 | 198.08 | 199.35 | 197.17 | 393371 |
| 1739403000 | 197.12 | -1.08 | -0.54 | 195.53 | 197.47 | 195 | 287861 |
| 1739316600 | 198.2 | -1.48 | -0.74 | 198.19 | 198.895 | 197.6275 | 358929 |
| 1739230200 | 199.68 | 0.88 | 0.44 | 200.36 | 200.36 | 198.97 | 313143 |
| 1738971000 | 198.8 | -1.87 | -0.93 | 201 | 201.44 | 198.6538 | 217070 |
| 1738884600 | 200.67 | -0.18 | -0.09 | 201.51 | 201.7649 | 199.1957 | 247320 |
| 1738798200 | 200.85 | 1.84 | 0.92 | 199.56 | 200.97 | 198.675 | 224054 |
| 1738711800 | 199.01 | 1.72 | 0.87 | 197.07 | 199.0365 | 197.02 | 262026 |
| 1738625400 | 197.29 | -1.97 | -0.99 | 194.5 | 198.27 | 194.05 | 443551 |
| 1738366200 | 199.26 | -1.45 | -0.72 | 201.62 | 202.35 | 198.82 | 304327 |
| 1738279800 | 200.71 | 2.11 | 1.06 | 200.12 | 201.7 | 199.46 | 318780 |
| 1738193400 | 198.6 | -0.32 | -0.16 | 198.78 | 199.8 | 197.15 | 263468 |
| 1738107000 | 198.92 | 1.3 | 0.66 | 198.07 | 199.5776 | 197.09 | 250604 |
| 1738020600 | 197.62 | -2.91 | -1.45 | 197.25 | 199.68 | 196.26 | 383951 |
| 1737761400 | 200.53 | 0.3 | 0.15 | 201.1 | 201.86 | 200.25 | 237485 |
| 1737675000 | 200.23 | 0 | 0.00 | 200.23 | 200.23 | 200.23 | 0 |
| 1737588600 | 200.23 | -0.65 | -0.32 | 201.02 | 201.31 | 200.15 | 345362 |
| 1737502200 | 200.88 | 3.46 | 1.75 | 199.76 | 200.95 | 198.53 | 380710 |
| 1737156600 | 197.42 | 1.28 | 0.65 | 198.2 | 198.2 | 197.07 | 351408 |
| 1737070200 | 196.14 | 1.3 | 0.67 | 195.24 | 196.68 | 194.19 | 526433 |
| 1736983800 | 194.84 | 3.35 | 1.75 | 196.03 | 196.286 | 194.2511 | 295894 |
| 1736897400 | 191.49 | 2.2 | 1.16 | 191.16 | 192.0937 | 189.8 | 851504 |
| 1736811000 | 189.29 | 0.33 | 0.17 | 187.01 | 189.5 | 186.35 | 389819 |
| 1736551800 | 188.96 | -3.22 | -1.68 | 189.01 | 189.8528 | 187.73 | 322306 |
| 1736379000 | 192.18 | -0.24 | -0.12 | 190.94 | 192.26 | 189.85 | 251658 |
| 1736292600 | 192.42 | -2.34 | -1.20 | 195.61 | 195.86 | 191.2703 | 296543 |
| 1736206200 | 194.76 | 1.02 | 0.53 | 195.67 | 196.4238 | 194.43 | 377263 |
| 1735947000 | 193.74 | 3.24 | 1.70 | 191.765 | 193.85 | 190.9 | 272951 |
| 1735860600 | 190.5 | 0.52 | 0.27 | 191.43 | 192.6649 | 189.2337 | 591795 |
| 1735687800 | 189.98 | -0.2 | -0.11 | 191.16 | 191.77 | 189.445 | 248340 |
| 1735601400 | 190.18 | -1.92 | -1.00 | 190.15 | 191.299 | 188.14 | 327510 |
| 1735342200 | 192.1 | -2.52 | -1.29 | 193.47 | 194.12 | 190.58 | 326819 |
| 1735255800 | 194.62 | 0.83 | 0.43 | 192.89 | 194.9471 | 192.28 | 283036 |
| 1735077840 | 193.79 | 1.92 | 1.00 | 192.16 | 193.79 | 191.44 | 182334 |
| 1734996600 | 191.87 | -1.07 | -0.55 | 192.22 | 192.22 | 190.06 | 384135 |
| 1734737400 | 192.94 | 2.58 | 1.36 | 189.62 | 194.5311 | 189.53 | 376019 |
| 1734651000 | 190.36 | -0.66 | -0.35 | 193.34 | 194.14 | 190.04 | 606417 |
| 1734564600 | 191.02 | -8.75 | -4.38 | 200.54 | 200.71 | 189.97 | 559964 |
| 1734478200 | 199.77 | -2.43 | -1.20 | 201.1 | 201.45 | 199.36 | 240925 |
| 1734391800 | 202.2 | 1.22 | 0.61 | 200.56 | 202.92 | 200.55 | 461886 |
| 1734132600 | 200.98 | -0.84 | -0.42 | 201.77 | 202.2185 | 199.97 | 255003 |
| 1734046200 | 201.82 | -1.74 | -0.85 | 202.97 | 203.6 | 201.69 | 221798 |
| 1733959800 | 203.56 | 1.95 | 0.97 | 203.36 | 204.29 | 202.75 | 217911 |
| 1733873400 | 201.61 | -2.15 | -1.06 | 203.02 | 203.56 | 201.485 | 408432 |
| 1733787000 | 203.76 | -2.2 | -1.07 | 206.66 | 207 | 203.64 | 296062 |
| 1733527800 | 205.96 | 1.09 | 0.53 | 206.36 | 206.51 | 205.6701 | 288144 |
| 1733441400 | 204.87 | -2.28 | -1.10 | 207.3 | 207.3 | 204.74 | 519573 |
| 1733355000 | 207.15 | 2.51 | 1.23 | 205.6 | 207.2 | 205.6 | 279124 |
| 1733268600 | 204.64 | -0.28 | -0.14 | 204.82 | 205.0945 | 204 | 204962 |
| 1733182200 | 204.92 | -0.1 | -0.05 | 205.44 | 205.6531 | 204.365 | 559950 |
| 1732917840 | 205.02 | 0.48 | 0.23 | 205.53 | 206.41 | 205.01 | 189879 |
| 1732750200 | 204.54 | -0.18 | -0.09 | 205.49 | 206.5104 | 203.67 | 213871 |
| 1732663800 | 204.72 | -1.32 | -0.64 | 205.35 | 205.5737 | 204.062 | 350234 |
| 1732577400 | 206.04 | 2.62 | 1.29 | 205.62 | 207.77 | 205.62 | 427458 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
