Vanguard Extended Market ETF (VXF)
195.72
-2.16
(-1.09%)
USD |
NYSEARCA |
Nov 14, 16:00
195.16
-0.56
(-0.29%)
After-Hours: 20:00
VXF Price: 195.72 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 14, 2024 | 198.60 | 198.80 | 195.22 | 195.72 | 498264.0 |
| Nov 13, 2024 | 200.14 | 201.11 | 197.71 | 197.88 | 297980.0 |
| Nov 12, 2024 | 200.25 | 201.22 | 198.27 | 199.19 | 249049.0 |
| Nov 11, 2024 | 200.09 | 201.86 | 199.87 | 201.45 | 251718.0 |
| Nov 08, 2024 | 196.50 | 198.34 | 196.25 | 198.20 | 255939.0 |
| Nov 07, 2024 | 196.59 | 197.91 | 196.19 | 196.75 | 346480.0 |
| Nov 06, 2024 | 193.38 | 196.16 | 192.86 | 196.12 | 668301.0 |
| Nov 05, 2024 | 184.03 | 187.36 | 183.43 | 187.36 | 280497.0 |
| Nov 04, 2024 | 183.47 | 185.34 | 183.19 | 184.00 | 323397.0 |
| Nov 01, 2024 | 184.47 | 185.46 | 183.47 | 183.83 | 150760.0 |
| Oct 31, 2024 | 185.58 | 185.91 | 183.00 | 183.09 | 567292.0 |
| Oct 30, 2024 | 185.30 | 187.88 | 185.25 | 185.69 | 222557.0 |
| Oct 29, 2024 | 184.85 | 185.85 | 184.05 | 185.79 | 270145.0 |
| Oct 28, 2024 | 184.66 | 185.99 | 184.31 | 185.67 | 276102.0 |
| Oct 25, 2024 | 184.87 | 185.46 | 182.93 | 183.38 | 167815.0 |
| Oct 24, 2024 | 183.99 | 184.62 | 183.07 | 184.03 | 276075.0 |
| Oct 23, 2024 | 184.18 | 184.63 | 181.87 | 183.30 | 227589.0 |
| Oct 22, 2024 | 184.88 | 185.06 | 184.13 | 184.77 | 178528.0 |
| Oct 21, 2024 | 187.46 | 187.69 | 185.16 | 185.74 | 179072.0 |
| Oct 18, 2024 | 187.75 | 188.12 | 187.32 | 187.77 | 176902.0 |
| Oct 17, 2024 | 188.02 | 188.02 | 186.69 | 187.36 | 393657.0 |
| Oct 16, 2024 | 186.62 | 187.88 | 186.39 | 187.50 | 407562.0 |
| Oct 15, 2024 | 185.61 | 187.41 | 185.41 | 185.49 | 333445.0 |
| Oct 14, 2024 | 184.90 | 185.98 | 184.23 | 185.85 | 160128.0 |
| Oct 11, 2024 | 181.68 | 184.70 | 181.68 | 184.63 | 190377.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
77.36
Minimum
Mar 18 2020
201.45
Maximum
Nov 11 2024
153.33
Average
151.48
Median