NYSEARCA:VXF Vanguard Extended Market ETF (VXF) Chart & Stock Price History $143.33 -0.30 (-0.21%) (As of 09/29/2023 ET) Add Compare Share Share Today's Range$143.08▼$145.0650-Day Range$141.38▼$157.6352-Week Range$123.74▼$157.67Volume242,799 shsAverage Volume272,969 shsMarket Capitalization$14.83 billionAssets Under Management$15.02 billionDividend Yield1.06%Net Expense Ratio0.06% ChartProfileChartDividendHeadlinesHoldingsOptions ChainRatingsProfileChartDividendHeadlinesHoldingsOptions ChainRatings Vanguard Extended Market ETF Stock Price Performance5 Day Performance+1.38%1 Month Performance-6.11%3 Month Performance-3.70%6 Month Performance+2.23%Year-To-Date Performance+7.88%1 Year Performance+12.76% Receive VXF Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Vanguard Extended Market ETF and its competitors with MarketBeat's FREE daily newsletter Email Address VXF Stock Chart for Sunday, October, 1, 2023 VXF Chart by TradingView Vanguard Extended Market ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/29/2023$143.63$143.33-0.21%$145.06$143.08242,799 shs$14.83 billion09/28/2023$142.65$143.63+0.69%$144.27$141.80228,427 shs$14.86 billion09/27/2023$141.38$142.65+0.90%$143.38$141.46322,260 shs$14.76 billion09/26/2023$143.23$141.38-1.29%$143.30$141.33274,132 shs$14.63 billion09/25/2023$142.79$143.23+0.31%$143.55$142.01283,816 shs$14.82 billion09/22/2023$142.96$142.79-0.12%$143.97$142.68282,507 shs$14.78 billion Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/21/2023$145.80$142.96-1.95%$144.82$142.95255,481 shs$14.79 billion09/20/2023$146.94$145.80-0.78%$148.24$145.79229,541 shs$15.09 billion09/19/2023$147.45$146.94-0.35%$147.70$146.28198,127 shs$15.21 billion09/18/2023$148.23$147.45-0.53%$148.12$147.33177,452 shs$15.26 billion09/15/2023$149.59$148.23-0.91%$149.29$147.62293,782 shs$15.34 billion09/14/2023$148.13$149.59+0.99%$150.03$148.71165,979 shs$15.48 billion09/13/2023$149.19$148.13-0.71%$149.35$147.76175,094 shs$15.33 billion09/12/2023$149.50$149.19-0.21%$150.22$149.15125,764 shs$15.44 billion09/11/2023$148.83$149.50+0.45%$150.14$149.32226,708 shs$15.47 billion09/08/2023$148.97$148.88-0.06%$149.39$148.53196,915 shs$15.41 billion09/07/2023$149.88$148.97-0.61%$149.17$147.97318,442 shs$15.42 billion09/06/2023$150.42$149.88-0.36%$151.31$149.16309,483 shs$15.51 billion09/05/2023$152.63$150.42-1.45%$152.09$150.41332,936 shs$15.57 billion09/04/2023$152.63$152.63$153.30$152.12425,900 shs$15.79 billion09/01/2023$151.12$152.66+1.02%$153.30$152.12425,913 shs$15.80 billion08/31/2023$150.86$151.12+0.17%$152.01$151.10326,638 shs$15.64 billion08/30/2023$150.08$150.86+0.52%$151.27$149.80260,985 shs$15.61 billion08/29/2023$147.63$150.08+1.66%$150.09$147.15214,941 shs$15.53 billion08/28/2023$146.56$147.63+0.73%$148.33$147.21231,164 shs$15.28 billion08/25/2023$145.83$146.47+0.44%$147.13$144.64226,557 shs$15.16 billion08/24/2023$147.79$145.83-1.33%$148.30$145.76248,881 shs$15.09 billion08/23/2023$146.06$147.79+1.19%$147.97$146.10186,416 shs$15.29 billion08/22/2023$146.62$146.06-0.39%$147.31$145.83358,726 shs$15.11 billion08/21/2023$146.33$146.62+0.20%$147.05$145.53215,000 shs$15.17 billion08/18/2023$145.59$146.39+0.55%$146.69$144.38334,578 shs$15.15 billion08/17/2023$147.46$145.59-1.27%$148.07$145.59857,076 shs$15.07 billion08/16/2023$149.02$147.46-1.05%$149.47$147.46223,103 shs$15.26 billion08/15/2023$150.95$149.02-1.28%$150.07$148.90197,710 shs$15.42 billion08/14/2023$150.73$150.95+0.15%$150.97$149.32231,331 shs$15.62 billion08/11/2023$150.85$150.73-0.08%$151.31$150.13198,410 shs$15.60 billion08/10/2023$151.16$150.85-0.21%$153.23$150.26254,574 shs$15.61 billion08/09/2023$152.60$151.16-0.94%$152.59$150.84215,648 shs$15.64 billion08/08/2023$153.95$152.60-0.88%$152.70$150.87189,475 shs$15.79 billion08/07/2023$153.49$153.95+0.30%$154.24$152.71157,341 shs$15.93 billion08/04/2023$153.72$153.49-0.15%$155.19$153.26236,901 shs$15.88 billion08/03/2023$154.16$153.72-0.29%$154.48$152.83188,570 shs$15.91 billion08/02/2023$156.89$154.16-1.74%$155.26$153.40367,424 shs$15.47 billion08/01/2023$157.63$156.89-0.47%$157.08$155.67230,530 shs$15.74 billion07/31/2023$156.08$157.63+0.99%$157.67$156.55203,917 shs$15.82 billion07/28/2023$153.80$156.06+1.47%$156.15$155.37163,052 shs$15.66 billion07/27/2023$155.80$153.80-1.28%$157.23$153.38256,873 shs$15.43 billion07/26/2023$155.05$155.80+0.48%$156.29$154.85184,733 shs$15.63 billion07/25/2023$154.89$155.05+0.10%$155.91$154.69206,923 shs$15.56 billion07/24/2023$154.88$154.89+0.01%$155.84$154.35254,938 shs$15.54 billion07/21/2023$155.15$154.88-0.17%$156.21$154.69253,691 shs$15.54 billion07/20/2023$156.92$155.15-1.13%$156.55$154.82280,613 shs$15.57 billion07/19/2023$156.24$156.92+0.44%$157.51$156.38288,728 shs$15.74 billion07/18/2023$154.55$156.24+1.09%$156.46$154.78296,255 shs$15.68 billion07/17/2023$153.12$154.55+0.93%$155.08$152.63355,360 shs$15.51 billion07/14/2023$154.58$153.10-0.96%$154.77$152.54245,031 shs$15.36 billion07/13/2023$152.86$154.58+1.13%$154.76$153.20399,358 shs$15.51 billion07/12/2023$151.72$152.86+0.75%$153.87$152.51276,583 shs$15.34 billion07/11/2023$149.62$151.72+1.40%$151.99$149.87204,998 shs$15.22 billion07/10/2023$147.41$149.62+1.50%$149.63$147.15399,573 shs$15.01 billion07/07/2023$146.06$147.41+0.92%$148.72$146.02199,213 shs$14.79 billion07/06/2023$148.17$146.06-1.42%$146.54$144.47414,458 shs$14.65 billion07/05/2023$149.42$148.17-0.84%$149.05$147.85283,928 shs$14.87 billion07/04/2023$149.44$149.42-0.01%$149.76$148.57149,625 shs$14.99 billion07/03/2023$148.83$149.44+0.41%$149.76$148.57149,624 shs$14.99 billion06/30/2023$147.80$148.75+0.64%$149.43$148.59210,768 shs$14.92 billion Related Companies: IUSG Stock Chart IUSV Stock Chart ACWI Stock Chart DFUV Stock Chart SCHE Stock Chart EMXC Stock Chart ACWX Stock Chart CGGR Stock Chart AAXJ Stock Chart NUGO Stock Chart Receive VXF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Vanguard Extended Market ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:VXF) was last updated on 10/1/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Vanguard Extended Market ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.