Vanguard Extended Market ETF (VXF)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.09 | 1.63483413576 | 189.01 | 194.9471 | 189.01 | 307608 | 193.11700013 | SP |
| 4 | -13.43 | -6.53432588916 | 205.53 | 207.3 | 189.01 | 346969 | 199.35987165 | SP |
| 12 | 10.77 | 5.93944741631 | 181.33 | 207.77 | 179.29 | 331843 | 193.38729631 | SP |
| 26 | 24.74 | 14.7825047801 | 167.36 | 207.77 | 159.39 | 367941 | 182.96204435 | SP |
| 52 | 25.65 | 15.410033043 | 166.45 | 207.77 | 156.37 | 351522 | 175.36706976 | SP |
| 156 | 8.84 | 4.82374768089 | 183.26 | 207.77 | 123.74 | 385472 | 155.03598764 | SP |
| 260 | 65.24 | 51.4267696673 | 126.86 | 207.77 | 74.1882 | 418615 | 152.8823434 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 192.1 | -2.52 | -1.29 | 193.47 | 194.12 | 190.58 | 327976 |
| 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 | 192.4 | 190.06 | 385699 |
| 1734737400 | 192.94 | 2.58 | 1.36 | 189.01 | 194.5311 | 189.01 | 379362 |
| 1734651000 | 190.36 | -0.66 | -0.35 | 193.18 | 194.14 | 190.04 | 613836 |
| 1734564600 | 191.02 | -8.75 | -4.38 | 200.54 | 200.71 | 189.97 | 560757 |
| 1734478200 | 199.77 | -2.43 | -1.20 | 201.1 | 201.45 | 199.36 | 241036 |
| 1734391800 | 202.2 | 1.22 | 0.61 | 200.84 | 202.92 | 200.55 | 468996 |
| 1734132600 | 200.98 | -0.84 | -0.42 | 202.16 | 202.2185 | 199.97 | 259922 |
| 1734046200 | 201.82 | -1.74 | -0.85 | 202.93 | 203.6 | 201.69 | 226600 |
| 1733959800 | 203.56 | 1.95 | 0.97 | 203.36 | 204.29 | 202.75 | 218590 |
| 1733873400 | 201.61 | -2.15 | -1.06 | 203.45 | 203.56 | 201.485 | 416578 |
| 1733787000 | 203.76 | -2.2 | -1.07 | 206.66 | 207.1 | 203.64 | 300551 |
| 1733527800 | 205.96 | 1.09 | 0.53 | 206.38 | 206.51 | 205.6701 | 292782 |
| 1733441400 | 204.87 | -2.28 | -1.10 | 207.3 | 207.3 | 204.74 | 520919 |
| 1733355000 | 207.15 | 2.51 | 1.23 | 205.6 | 207.2 | 205.36 | 282127 |
| 1733268600 | 204.64 | -0.28 | -0.14 | 204.65 | 205.16 | 204 | 207687 |
| 1733182200 | 204.92 | -0.1 | -0.05 | 205.44 | 205.88 | 204.365 | 561234 |
| 1732917840 | 205.02 | 0.48 | 0.23 | 205.53 | 206.41 | 205.01 | 190361 |
| 1732750200 | 204.54 | -0.18 | -0.09 | 205.49 | 206.5104 | 203.67 | 215697 |
| 1732663800 | 204.72 | -1.32 | -0.64 | 205.35 | 205.5737 | 204.062 | 354027 |
| 1732577400 | 206.04 | 2.62 | 1.29 | 205.62 | 207.77 | 205.23 | 430490 |
| 1732318200 | 203.42 | 3.42 | 1.71 | 200.83 | 203.72 | 200.64 | 292206 |
| 1732231800 | 200 | 3.3 | 1.68 | 198.24 | 201.098 | 197.555 | 386961 |
| 1732145400 | 196.7 | 0.87 | 0.44 | 196.09 | 196.7 | 194.44 | 357590 |
| 1732059000 | 195.83 | 1.68 | 0.87 | 192.29 | 195.96 | 192.25 | 385203 |
| 1731972600 | 194.15 | 1.2 | 0.62 | 193.48 | 194.87 | 192.8758 | 232615 |
| 1731713400 | 192.95 | -2.77 | -1.42 | 195.25 | 195.25 | 192.3601 | 251434 |
| 1731627000 | 195.72 | -2.16 | -1.09 | 198.46 | 198.795 | 195.225 | 495801 |
| 1731540600 | 197.88 | -1.31 | -0.66 | 200.05 | 201.11 | 197.71 | 298085 |
| 1731454200 | 199.19 | -2.26 | -1.12 | 200.04 | 201.22 | 198.27 | 246374 |
| 1731367800 | 201.45 | 3.25 | 1.64 | 200 | 201.8598 | 199.87 | 251117 |
| 1731108600 | 198.2 | 1.45 | 0.74 | 196.5 | 198.335 | 196.25 | 255950 |
| 1731022200 | 196.75 | 0.63 | 0.32 | 196.59 | 197.9084 | 196.19 | 345120 |
| 1730935800 | 196.12 | 8.76 | 4.68 | 193.38 | 196.16 | 192.86 | 657882 |
| 1730849400 | 187.36 | 3.36 | 1.83 | 184.03 | 187.36 | 183.43 | 277844 |
| 1730763000 | 184 | 0.17 | 0.09 | 183.47 | 185.34 | 183.19 | 323401 |
| 1730500200 | 183.83 | 0.74 | 0.40 | 184.47 | 185.46 | 183.4701 | 150765 |
| 1730413800 | 183.09 | -2.6 | -1.40 | 185.58 | 185.91 | 183 | 567171 |
| 1730327400 | 185.69 | -0.1 | -0.05 | 185.3 | 187.88 | 185.25 | 217425 |
| 1730241000 | 185.79 | 0.12 | 0.06 | 184.85 | 185.8542 | 184.05 | 268612 |
| 1730154600 | 185.67 | 2.29 | 1.25 | 184.66 | 185.99 | 184.31 | 276120 |
| 1729895400 | 183.38 | -0.65 | -0.35 | 184.87 | 185.465 | 182.93 | 167820 |
| 1729809000 | 184.03 | 0.73 | 0.40 | 183.99 | 184.62 | 183.07 | 276079 |
| 1729722600 | 183.3 | -1.47 | -0.80 | 184.18 | 184.63 | 181.87 | 227593 |
| 1729636200 | 184.77 | -0.97 | -0.52 | 184.88 | 185.0586 | 184.1301 | 178532 |
| 1729549800 | 185.74 | -2.03 | -1.08 | 187.46 | 187.69 | 185.16 | 172482 |
| 1729290600 | 187.77 | 0.41 | 0.22 | 187.75 | 188.12 | 187.32 | 175865 |
| 1729204200 | 187.36 | -0.14 | -0.07 | 188.02 | 188.02 | 186.69 | 393662 |
| 1729117800 | 187.5 | 2.01 | 1.08 | 186.62 | 187.88 | 186.39 | 314631 |
| 1729031400 | 185.49 | -0.36 | -0.19 | 185.61 | 187.41 | 185.41 | 333450 |
| 1728945000 | 185.85 | 1.22 | 0.66 | 184.9 | 185.98 | 184.23 | 160037 |
| 1728685800 | 184.63 | 3.19 | 1.76 | 181.68 | 184.7 | 181.68 | 190382 |
| 1728599400 | 181.44 | -0.39 | -0.21 | 180.64 | 181.615 | 179.785 | 196822 |
| 1728513000 | 181.83 | 1.12 | 0.62 | 180.7 | 182.46 | 180.37 | 442266 |
| 1728426600 | 180.71 | 0.4 | 0.22 | 180.16 | 181.23 | 179.93 | 591787 |
| 1728340200 | 180.31 | -1.46 | -0.80 | 181.18 | 181.28 | 179.29 | 737824 |
| 1728081000 | 181.77 | 2.6 | 1.45 | 181.33 | 181.81 | 179.98 | 557378 |
| 1727994600 | 179.17 | -0.79 | -0.44 | 179.01 | 179.76 | 178.2301 | 606646 |
| 1727908200 | 179.96 | 0.15 | 0.08 | 179.31 | 180.569 | 178.655 | 308869 |
| 1727821800 | 179.81 | -2.18 | -1.20 | 181.81 | 181.81 | 178.6544 | 274618 |
| 1727735400 | 181.99 | 0.22 | 0.12 | 181.12 | 182.11 | 180.19 | 386780 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
