Vanguard Extended Market ETF (VXF)
183.83
+0.74
(+0.40%)
USD |
NYSEARCA |
Nov 01, 16:00
183.83
0.00 (0.00%)
After-Hours: 20:00
VXF Price: 183.83 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 184.47 | 185.46 | 183.47 | 183.83 | 150765.0 |
| Oct 31, 2024 | 185.58 | 185.91 | 183.00 | 183.09 | 567290.0 |
| Oct 30, 2024 | 185.30 | 187.88 | 185.25 | 185.69 | 222550.0 |
| 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 |
| Oct 10, 2024 | 180.64 | 181.62 | 179.78 | 181.44 | 196818.0 |
| Oct 09, 2024 | 180.70 | 182.46 | 180.37 | 181.83 | 442458.0 |
| Oct 08, 2024 | 180.16 | 181.23 | 179.93 | 180.71 | 591783.0 |
| Oct 07, 2024 | 181.18 | 181.18 | 179.29 | 180.31 | 460782.0 |
| Oct 04, 2024 | 181.33 | 181.81 | 179.98 | 181.77 | 557377.0 |
| Oct 03, 2024 | 179.01 | 179.76 | 178.23 | 179.17 | 607096.0 |
| Oct 02, 2024 | 179.31 | 180.57 | 178.66 | 179.96 | 308851.0 |
| Oct 01, 2024 | 181.81 | 181.81 | 178.65 | 179.81 | 274613.0 |
| Sep 30, 2024 | 180.92 | 182.11 | 180.19 | 181.99 | 389432.0 |
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
199.99
Maximum
Nov 08 2021
152.79
Average
150.72
Median