Vanguard Extended Market ETF (NY:VXF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	211.00	211.00	208.98	209.12	247,507	-2.04(-0.97%)
Dec 30, 2025	212.24	212.33	211.03	211.16	183,676	-0.93(-0.44%)
Dec 29, 2025	212.28	213.38	211.63	212.09	567,315	-1.29(-0.60%)
Dec 26, 2025	213.96	213.96	212.66	213.38	385,185	-0.41(-0.19%)
Dec 24, 2025	213.52	214.11	212.82	213.79	256,709	+0.30(+0.14%)
Dec 23, 2025	213.90	214.40	212.66	213.49	403,670	-1.05(-0.49%)
Dec 22, 2025	213.75	215.31	213.43	214.54	333,412	+2.30(+1.08%)
Dec 19, 2025	210.55	212.70	210.45	212.24	447,627	+2.30(+1.10%)
Dec 18, 2025	210.97	212.30	209.51	209.94	381,403	+1.42(+0.68%)
Dec 17, 2025	211.08	212.51	208.34	208.53	399,613	-1.97(-0.94%)
Dec 16, 2025	211.07	212.16	209.27	210.50	716,132	-0.78(-0.37%)
Dec 15, 2025	214.22	214.22	211.14	211.28	543,835	-1.78(-0.84%)
Dec 12, 2025	216.76	216.91	212.65	213.06	703,363	-3.55(-1.64%)
Dec 11, 2025	214.55	216.80	214.36	216.61	523,209	+1.85(+0.86%)
Dec 10, 2025	212.07	215.99	211.69	214.76	1,629,768	+2.75(+1.30%)
Dec 09, 2025	211.35	213.38	211.35	212.00	1,848,319	-0.04(-0.02%)
Dec 08, 2025	213.32	213.32	211.56	212.04	929,023	-0.36(-0.17%)
Dec 05, 2025	212.39	213.66	212.05	212.40	522,482	-0.18(-0.08%)
Dec 04, 2025	211.03	213.11	210.58	212.58	570,584	+1.29(+0.61%)
Dec 03, 2025	208.81	211.50	208.69	211.30	245,135	+2.77(+1.33%)
Dec 02, 2025	210.08	210.54	208.51	208.53	331,868	-0.20(-0.10%)
Dec 01, 2025	208.07	210.16	207.77	208.72	1,033,444	-1.46(-0.69%)
Nov 28, 2025	209.42	210.47	208.80	210.18	262,354	+1.58(+0.76%)
Nov 26, 2025	207.48	210.08	207.13	208.60	294,269	+1.42(+0.69%)
Nov 25, 2025	203.54	207.39	202.88	207.18	326,222	+4.16(+2.05%)
Nov 24, 2025	200.38	203.45	200.16	203.02	581,789	+3.30(+1.65%)
Nov 21, 2025	196.38	201.09	195.30	199.72	754,171	+3.87(+1.97%)
Nov 20, 2025	203.21	204.02	195.62	195.85	397,348	-4.15(-2.07%)
Nov 19, 2025	200.37	201.61	198.69	200.00	341,397	+0.11(+0.06%)
Nov 18, 2025	198.14	201.20	197.64	199.89	527,460	+0.37(+0.18%)
Nov 17, 2025	203.13	203.77	198.68	199.52	383,260	-4.07(-2.00%)
Nov 14, 2025	200.65	205.22	200.39	203.59	399,951	-0.25(-0.12%)
Nov 13, 2025	208.03	208.60	203.25	203.84	419,841	-5.61(-2.68%)
Nov 12, 2025	210.14	211.39	209.15	209.45	275,642	-0.03(-0.01%)
Nov 11, 2025	209.06	210.06	208.56	209.48	201,508	-0.09(-0.04%)
Nov 10, 2025	209.81	210.43	207.87	209.57	241,520	+2.21(+1.07%)
Nov 07, 2025	203.50	207.36	202.37	207.36	425,537	+2.02(+0.99%)
Nov 06, 2025	208.56	208.84	204.69	205.34	304,567	-3.32(-1.59%)
Nov 05, 2025	206.85	209.54	206.82	208.66	284,277	+2.20(+1.07%)
Nov 04, 2025	207.02	208.71	206.34	206.45	344,753	-4.02(-1.91%)