Get the Stockscreener App
192.71
0.52%
0.99
After Hours:
192.71
Vanguard Extended Market Index Etf Stock (VXF) Price History
The historical daily chart and data for Vanguard Extended Market Index Etf stock (VXF), show that the latest closing stock price as of June 30, 2025, is $192.71.
- Vanguard Extended Market Index Etf all-time high stock price is $207.77, occurred on November 25, 2024.
- The lowest Vanguard Extended Market Index Etf stock price recorded was $69.63 on February 11, 2016. Since then, Vanguard Extended Market Index Etf's stock price has risen over 176.76% to $192.71 now.
- The 52-week high stock price for VXF is $207.77, representing a 7.81% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for VXF is $146.68, indicating a -23.89% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Vanguard Extended Market Index Etf (VXF) stock in the beginning of 2024 was $183.65. The stock closed the year at $132.86, a loss of over -27.65% for the year.
The table below shows more information about VXF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 30, 2025 | $193.0 | $192.2 | $0.82 | 564,546.0 | +0.52% |
| Jun 27, 2025 | $193.1 | $190.5 | $2.67 | 323,987.0 | +0.18% |
| Jun 26, 2025 | $191.5 | $189.3 | $2.19 | 301,504.0 | +1.10% |
| Jun 25, 2025 | $191.7 | $189.2 | $2.41 | 281,782.0 | -0.99% |
| Jun 24, 2025 | $191.5 | $189.4 | $2.09 | 443,080.0 | +1.43% |
| Jun 23, 2025 | $188.5 | $184.4 | $4.06 | 589,278.0 | +0.97% |
| Jun 20, 2025 | $188.5 | $186.0 | $2.49 | 270,196.0 | -0.29% |
| Jun 18, 2025 | $188.5 | $185.9 | $2.59 | 868,620.0 | +0.63% |
| Jun 17, 2025 | $187.4 | $185.8 | $1.55 | 289,196.0 | -0.91% |
| Jun 16, 2025 | $188.5 | $186.7 | $1.77 | 521,661.0 | +1.28% |
| Jun 13, 2025 | $187.6 | $184.7 | $2.89 | 330,023.0 | -1.63% |
| Jun 12, 2025 | $188.9 | $187.5 | $1.39 | 1,293,448.0 | -0.21% |
| Jun 11, 2025 | $190.7 | $188.4 | $2.26 | 1,081,253.0 | -0.35% |
| Jun 10, 2025 | $190.3 | $188.8 | $1.53 | 1,119,428.0 | +0.28% |
| Jun 09, 2025 | $189.9 | $188.5 | $1.46 | 797,181.0 | +0.20% |
| Jun 06, 2025 | $189.0 | $187.8 | $1.16 | 818,309.0 | +1.18% |
| Jun 05, 2025 | $187.9 | $185.4 | $2.45 | 379,174.0 | +0.01% |
| Jun 04, 2025 | $187.2 | $185.9 | $1.28 | 1,054,351.0 | +0.09% |
| Jun 03, 2025 | $186.6 | $183.4 | $3.18 | 463,219.0 | +1.44% |
Vanguard Extended Market Index Etf Stock (VXF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard Extended Market Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VXF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard Extended Market Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard Extended Market Index Etf Stock (VXF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $193.1 | $180.6 | $12.53 | 12,647,956.0 | +5.15% |
| May, 2025 | $187.0 | $171.0 | $16.04 | 8,674,662.0 | +7.28% |
| Apr, 2025 | $176.9 | $146.7 | $30.21 | 15,534,894.0 | -0.82% |
| Mar, 2025 | $189.6 | $168.4 | $21.14 | 11,970,123.0 | -8.29% |
| Feb, 2025 | $201.8 | $184.4 | $17.32 | 7,027,492.0 | -5.74% |
| Jan, 2025 | $202.3 | $186.3 | $16.00 | 7,361,447.0 | +4.88% |
Vanguard Extended Market Index Etf Stock (VXF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $207.3 | $188.1 | $19.16 | 6,792,284.0 | -7.24% |
| Nov, 2024 | $207.8 | $183.2 | $24.58 | 6,415,261.0 | +11.98% |
| Oct, 2024 | $188.1 | $178.2 | $9.89 | 7,671,413.0 | +0.60% |
| Sep, 2024 | $183.6 | $168.2 | $15.43 | 6,619,918.0 | +1.38% |
| Aug, 2024 | $181.0 | $159.4 | $21.61 | 6,780,538.0 | +0.04% |
| Jul, 2024 | $182.2 | $167.2 | $15.00 | 12,199,350.0 | +6.31% |
| Jun, 2024 | $172.1 | $165.5 | $6.55 | 4,584,178.0 | -0.49% |
| May, 2024 | $174.6 | $163.6 | $10.97 | 7,993,432.0 | +3.48% |
| Apr, 2024 | $175.5 | $160.7 | $14.79 | 7,057,135.0 | -6.48% |
| Mar, 2024 | $176.2 | $167.8 | $8.37 | 6,552,640.0 | +3.14% |
| Feb, 2024 | $170.9 | $159.2 | $11.74 | 6,985,871.0 | +5.96% |
| Jan, 2024 | $165.0 | $156.4 | $8.60 | 8,093,218.0 | -2.46% |
Vanguard Extended Market Index Etf Stock (VXF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $167.1 | $148.8 | $18.24 | 14,868,879.0 | +10.05% |
| Nov, 2023 | $150.3 | $133.3 | $16.97 | 7,262,464.0 | +11.22% |
| Oct, 2023 | $144.8 | $131.8 | $13.00 | 10,098,435.0 | -6.27% |
| Sep, 2023 | $153.3 | $141.3 | $11.97 | 5,066,168.0 | -5.15% |
| Aug, 2023 | $157.1 | $144.2 | $12.88 | 6,164,143.0 | -4.13% |
| Jul, 2023 | $157.7 | $144.5 | $13.20 | 5,350,475.0 | +5.91% |
| Jun, 2023 | $149.7 | $137.1 | $12.65 | 6,801,909.0 | +7.98% |
| May, 2023 | $141.0 | $132.6 | $8.42 | 5,308,035.0 | +0.46% |
| Apr, 2023 | $140.6 | $133.8 | $6.78 | 4,869,630.0 | -2.14% |
| Mar, 2023 | $148.0 | $131.0 | $17.03 | 6,442,588.0 | -3.14% |
| Feb, 2023 | $154.0 | $143.2 | $10.88 | 5,579,650.0 | -1.70% |
| Jan, 2023 | $147.3 | $131.1 | $16.24 | 5,254,392.0 | +10.84% |
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):