Vanguard Extended Market Index Fund ETF Shares

VXF
🏛️ usa →
209.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 208.03 209.34 207.44 209.22 0.4M
2025-09-25 207.17 208.05 205.89 207.44 0.4M
2025-09-24 211.74 211.91 209.21 209.21 0.4M
2025-09-23 213.26 214.28 211.56 211.72 0.4M
2025-09-22 211.50 212.98 210.68 212.67 0.5M
2025-09-19 213.61 213.61 211.35 212.09 0.4M
2025-09-18 210.82 213.31 210.40 213.07 0.4M
2025-09-17 209.51 212.79 207.42 209.29 0.8M
2025-09-16 209.68 209.77 207.84 209.11 0.5M
2025-09-15 209.49 210.22 209.13 209.41 0.6M
2025-09-12 210.70 210.70 208.83 208.84 0.3M
2025-09-11 208.28 211.01 207.87 210.82 0.6M
2025-09-10 208.41 209.50 206.74 207.64 0.3M
2025-09-09 208.45 208.58 206.66 207.84 0.5M
2025-09-08 208.61 208.81 207.21 208.81 1.6M
2025-09-05 207.94 209.34 205.32 207.79 0.2M
2025-09-04 204.71 206.70 204.05 206.60 0.5M
2025-09-03 204.60 205.72 203.42 204.32 0.4M
2025-09-02 203.16 204.89 202.26 204.85 0.3M
2025-08-29 207.07 207.22 205.03 205.82 0.6M
2025-08-28 206.82 207.39 206.23 207.08 0.4M
2025-08-27 204.76 206.35 204.75 205.88 0.5M
2025-08-26 203.53 205.05 203.53 204.76 0.7M
2025-08-25 204.75 204.75 203.44 203.49 0.7M
2025-08-22 199.63 205.78 199.59 205.01 0.5M
2025-08-21 197.61 199.12 197.31 198.77 0.3M
2025-08-20 198.83 199.23 196.72 198.75 0.3M
2025-08-19 201.06 201.65 199.00 199.44 0.5M
2025-08-18 200.16 201.17 200.10 200.98 1.2M
2025-08-15 201.13 201.13 199.75 200.38 0.2M
2025-08-14 200.99 201.29 199.49 200.90 0.5M
2025-08-13 201.25 203.42 200.68 203.30 0.8M
2025-08-12 197.23 200.55 196.90 200.44 0.4M
2025-08-11 196.84 197.70 195.76 196.07 0.4M
2025-08-08 197.86 198.01 196.31 196.60 0.3M
2025-08-07 199.28 199.28 195.65 197.13 0.6M
2025-08-06 197.20 197.31 195.87 197.13 0.5M
2025-08-05 197.84 198.08 195.40 197.04 0.3M
2025-08-04 195.06 197.42 194.61 197.33 0.7M
2025-08-01 194.88 195.08 191.17 193.64 0.4M
2025-07-31 199.16 200.29 197.33 197.75 0.3M
2025-07-30 199.95 201.00 197.64 198.78 0.4M
2025-07-29 201.38 201.38 198.47 199.15 0.3M
2025-07-28 201.03 201.22 199.77 200.21 0.3M
2025-07-25 199.52 200.64 198.68 200.45 0.2M
2025-07-24 200.36 200.56 199.03 199.13 0.5M
2025-07-23 199.76 200.85 199.40 200.85 0.6M
2025-07-22 197.51 199.17 196.47 198.64 0.8M
2025-07-21 199.10 199.54 197.27 197.36 0.9M
2025-07-18 199.57 199.88 197.84 198.49 2.3M
2025-07-17 196.29 198.96 196.29 198.64 1.8M
2025-07-16 195.56 196.46 192.88 196.29 0.5M
2025-07-15 198.15 198.26 194.45 194.45 1.4M
2025-07-14 195.80 197.61 195.73 197.57 2.2M
2025-07-11 197.22 197.23 195.77 195.91 0.4M
2025-07-10 197.70 199.10 197.10 198.15 0.9M
2025-07-09 197.21 197.73 195.87 197.73 0.3M
2025-07-08 196.21 196.90 195.62 196.07 0.8M
2025-07-07 196.47 197.39 194.24 195.53 1.4M
2025-07-03 196.22 197.64 196.22 197.50 0.4M
2025-07-02 193.69 195.77 192.95 195.67 0.8M
2025-07-01 191.92 194.88 191.81 193.58 0.8M
2025-06-30 192.93 192.99 192.17 192.71 0.6M
2025-06-27 192.17 193.15 190.48 191.72 0.3M
2025-06-26 189.89 191.51 189.32 191.37 0.3M
2025-06-25 191.59 191.65 189.24 189.29 0.3M
2025-06-24 190.06 191.48 189.39 191.18 0.4M
2025-06-23 186.13 188.49 184.43 188.49 0.6M
2025-06-20 188.50 188.50 186.01 186.68 0.3M
2025-06-18 186.31 188.51 185.92 187.22 0.9M
2025-06-17 186.56 187.38 185.83 186.04 0.3M
2025-06-16 186.92 188.51 186.74 187.74 0.5M
2025-06-13 186.13 187.57 184.68 185.36 0.3M
2025-06-12 187.69 188.88 187.49 188.44 1.3M
2025-06-11 190.08 190.69 188.43 188.84 1.1M
2025-06-10 189.70 190.33 188.79 189.50 1.1M
2025-06-09 189.56 189.94 188.48 188.98 0.8M
2025-06-06 188.38 189.00 187.84 188.61 1.0M
2025-06-05 186.75 187.90 185.45 186.41 0.5M
2025-06-04 186.78 187.19 185.91 186.39 1.1M
2025-06-03 184.10 186.62 183.44 186.22 0.5M
2025-06-02 183.10 183.72 180.62 183.58 0.3M
2025-05-30 182.69 183.70 181.31 183.28 0.4M
2025-05-29 185.05 185.05 182.34 183.59 0.5M
2025-05-28 184.86 184.98 183.03 183.32 0.3M
2025-05-27 183.12 185.00 182.10 184.97 0.4M
2025-05-23 178.47 181.31 178.03 180.71 0.3M
2025-05-22 180.73 182.49 180.20 181.38 0.5M
2025-05-21 184.03 184.67 180.63 181.00 0.4M
2025-05-20 185.84 186.47 185.15 185.92 0.3M
2025-05-19 184.14 186.40 184.14 186.30 0.4M
2025-05-16 185.09 187.00 184.92 186.91 0.4M
2025-05-15 184.08 185.11 182.88 184.98 1.0M
2025-05-14 185.62 185.75 184.46 184.86 0.4M
2025-05-13 184.63 186.32 184.63 185.43 0.4M
2025-05-12 183.78 184.56 182.00 183.84 0.5M
2025-05-09 178.38 178.69 176.70 177.13 0.4M
2025-05-08 176.19 178.97 175.50 177.37 0.4M
2025-05-07 174.00 174.84 172.79 174.01 0.3M
2025-05-06 173.26 175.02 172.50 173.58 0.3M
2025-05-05 174.29 176.38 174.12 175.22 0.5M
2025-05-02 174.02 176.54 174.02 175.79 0.4M
2025-05-01 172.33 173.99 170.96 172.08 0.3M
2025-04-30 168.76 171.12 166.95 170.85 0.3M
2025-04-29 170.34 172.39 169.56 171.73 0.3M
2025-04-28 170.32 171.53 168.71 170.60 0.5M
2025-04-25 168.98 170.23 168.08 170.00 0.4M
2025-04-24 166.06 169.81 165.48 169.54 0.4M
2025-04-23 167.46 170.35 164.99 165.44 0.5M
2025-04-22 159.99 163.14 159.99 162.43 0.6M
2025-04-21 160.40 160.71 156.39 158.14 0.7M
2025-04-17 161.11 162.85 160.40 161.89 0.6M
2025-04-16 161.34 162.69 158.65 160.66 0.6M
2025-04-15 162.37 164.34 161.85 162.44 0.6M
2025-04-14 163.91 163.91 159.90 162.39 0.8M
2025-04-11 158.17 160.75 155.36 160.66 0.5M
2025-04-10 161.38 161.65 153.84 158.20 0.8M
2025-04-09 149.07 166.82 148.21 165.73 1.3M
2025-04-08 159.46 160.22 148.38 150.43 1.1M
2025-04-07 148.77 161.51 146.68 154.14 2.1M
2025-04-04 158.20 158.74 151.38 155.35 1.9M
2025-04-03 168.15 169.30 163.70 163.98 0.9M
2025-04-02 171.00 176.89 171.00 176.31 0.4M
2025-04-01 171.97 174.15 170.17 173.18 0.5M
2025-03-31 170.17 173.20 168.41 172.26 0.4M
2025-03-28 176.26 176.69 172.00 172.98 0.3M
2025-03-27 178.19 178.85 176.41 176.64 0.5M
2025-03-26 181.34 181.70 177.99 178.71 0.5M
2025-03-25 181.81 182.45 180.38 181.08 0.4M
2025-03-24 179.88 182.47 179.88 182.12 0.5M
2025-03-21 175.63 177.43 175.07 177.21 1.1M
2025-03-20 177.02 179.63 177.02 177.41 0.5M
2025-03-19 176.02 179.83 175.78 178.62 0.8M
2025-03-18 176.55 176.55 174.78 175.60 0.4M
2025-03-17 174.74 178.36 174.74 177.57 0.5M
2025-03-14 172.40 175.05 171.66 175.05 0.6M
2025-03-13 173.46 173.60 169.37 170.36 0.5M
2025-03-12 175.47 175.90 172.21 173.81 0.5M
2025-03-11 172.68 175.01 170.85 172.86 0.9M
2025-03-10 176.15 176.73 171.01 172.68 0.9M
2025-03-07 178.04 179.63 174.29 178.94 0.6M
2025-03-06 180.01 182.05 177.59 178.47 0.7M
2025-03-05 180.91 183.39 179.53 183.13 0.8M
2025-03-04 180.46 183.88 177.01 180.87 1.0M
2025-03-03 189.36 189.55 181.84 183.06 0.6M
2025-02-28 184.80 187.87 184.44 187.83 0.7M
2025-02-27 189.11 189.27 185.29 185.38 0.4M
2025-02-26 188.35 190.12 187.38 188.20 0.4M
2025-02-25 188.86 189.51 185.58 187.53 0.5M
2025-02-24 191.05 191.15 187.59 189.16 0.6M
2025-02-21 197.39 197.39 190.15 190.65 0.5M
2025-02-20 198.65 198.75 195.09 196.66 0.3M
2025-02-19 199.36 199.77 198.74 199.19 0.3M
2025-02-18 200.18 200.69 199.27 200.47 0.3M
2025-02-14 199.94 200.21 199.01 199.51 0.2M
2025-02-13 198.08 199.35 197.17 199.20 0.4M
2025-02-12 195.53 197.47 195.00 197.12 0.3M
2025-02-11 198.19 198.90 197.63 198.20 0.4M
2025-02-10 200.36 200.36 198.97 199.68 0.3M
2025-02-07 201.00 201.44 198.65 198.80 0.2M
2025-02-06 201.51 201.76 199.20 200.67 0.2M
2025-02-05 199.56 200.97 198.68 200.85 0.2M
2025-02-04 197.07 199.04 197.02 199.01 0.3M
2025-02-03 194.50 198.27 194.05 197.29 0.5M
2025-01-31 201.62 202.35 198.82 199.26 0.3M
2025-01-30 200.12 201.70 199.46 200.71 0.3M
2025-01-29 198.78 199.80 197.15 198.60 0.3M
2025-01-28 198.07 199.58 197.09 198.92 0.3M
2025-01-27 197.25 199.68 196.26 197.62 0.4M
2025-01-24 201.10 201.86 200.25 200.53 0.3M
2025-01-23 199.53 201.10 198.98 201.04 0.3M
2025-01-22 201.02 201.31 200.15 200.23 0.4M
2025-01-21 199.13 200.95 198.53 200.88 0.4M
2025-01-17 198.20 198.20 197.07 197.42 0.4M
2025-01-16 195.24 196.68 194.19 196.14 0.5M
2025-01-15 196.03 196.29 194.25 194.84 0.3M
2025-01-14 191.16 192.09 189.80 191.49 0.9M
2025-01-13 187.01 189.50 186.35 189.29 0.4M
2025-01-10 189.81 189.85 187.73 188.96 0.3M
2025-01-08 191.53 192.26 189.85 192.18 0.3M
2025-01-07 195.38 195.86 191.27 192.42 0.3M
2025-01-06 195.67 196.42 194.43 194.76 0.4M
2025-01-03 191.22 193.85 190.90 193.74 0.3M
2025-01-02 191.43 192.66 189.23 190.50 0.6M