Australia markets open in 2 hours 59 minutes

Vanguard Extended Market Index Fund ETF Shares (VXF)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
168.62+1.11 (+0.66%)
At close: 04:00PM EDT
168.50 -0.12 (-0.07%)
After hours: 04:29PM EDT
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 2024167.36168.62167.16168.62168.62293,210
26 June 2024167.11167.67166.59167.51167.51195,300
25 June 2024168.32168.32167.15167.62167.62174,400
24 June 2024167.84169.51167.84168.30168.30281,200
21 June 2024167.37167.76166.20167.76167.76268,500
20 June 2024167.86168.39166.76167.42167.42343,400
18 June 2024167.56168.48167.46167.89167.89528,000
17 June 2024165.97167.92165.53167.63167.63245,900
14 June 2024166.98167.08165.58166.41166.41213,200
13 June 2024169.95169.95167.48168.39168.39179,000
12 June 2024170.88172.08169.51169.98169.98227,200
11 June 2024166.95167.85165.90167.59167.59223,300
10 June 2024166.21168.27166.00168.11168.11178,600
07 June 2024167.29168.40166.67167.13167.13192,500
06 June 2024168.94169.50168.25168.55168.55209,000
05 June 2024167.87169.31167.00169.28169.28167,300
04 June 2024167.93168.14166.65166.86166.86299,300
03 June 2024170.73170.92167.45168.63168.63171,100
31 May 2024169.48170.25167.27169.62169.62230,900
30 May 2024168.85169.70168.42168.98168.98356,500
29 May 2024168.55168.99168.14168.59168.59237,100
28 May 2024172.03172.03169.73170.56170.56221,800
24 May 2024170.50171.51170.05171.24171.24183,900
23 May 2024173.16173.16169.20169.76169.76171,500
22 May 2024172.97173.57171.62172.41172.41191,300
21 May 2024173.44173.61173.04173.41173.41151,200
20 May 2024173.44174.32173.25173.99173.99213,000
17 May 2024173.28173.61172.83173.42173.42237,400
16 May 2024174.18174.35173.27173.27173.27196,600
15 May 2024174.20174.56173.22174.44174.44194,600
14 May 2024172.20172.82171.68172.45172.45182,400
13 May 2024171.65172.35170.75170.80170.80212,300
10 May 2024171.91172.05170.30170.59170.59144,200
09 May 2024169.90171.34169.57171.23171.23173,400
08 May 2024169.40169.93169.07169.69169.69157,900
07 May 2024170.97171.65170.42170.59170.59170,200
06 May 2024169.64170.97169.64170.88170.881,665,600
03 May 2024169.75170.27168.03168.48168.48196,800
02 May 2024166.51167.47164.29167.13167.132,149,200
01 May 2024164.07167.76163.59164.58164.58364,700
30 Apr 2024166.23166.53163.91163.91163.91207,200
29 Apr 2024167.02167.90166.58167.37167.37280,100
26 Apr 2024165.92166.94165.33166.51166.51205,200
25 Apr 2024164.01165.54162.93165.17165.17313,900
24 Apr 2024166.50167.14164.94165.90165.90245,000
23 Apr 2024163.97166.95163.80166.28166.28414,900
22 Apr 2024162.64164.40161.75163.53163.53459,100
19 Apr 2024161.54163.01160.67161.82161.82411,800
18 Apr 2024162.54164.02161.51161.99161.99276,400
17 Apr 2024164.64164.68162.08162.25162.25269,600
16 Apr 2024163.62164.58162.44163.60163.60321,900
15 Apr 2024168.04168.61163.77164.19164.19567,600
12 Apr 2024169.25169.63166.53167.24167.24230,800
11 Apr 2024170.28170.70168.62170.36170.36260,900
10 Apr 2024169.24170.85168.58169.38169.38288,100
09 Apr 2024173.00173.46171.49172.91172.91177,100
08 Apr 2024172.71172.91171.78172.63172.63267,300
05 Apr 2024170.29172.38170.10171.72171.72402,600
04 Apr 2024173.54174.05169.93170.15170.15464,400
03 Apr 2024170.76172.49170.55172.05172.05303,900
02 Apr 2024171.70171.80170.51171.21171.21310,500
01 Apr 2024175.46175.46173.54173.72173.72382,300
28 Mar 2024175.17176.20175.14175.27175.27334,700
27 Mar 2024173.79174.91172.89174.91174.91308,100
26 Mar 2024173.37173.61172.26172.31172.31286,300
25 Mar 2024172.18172.99172.18172.29172.29232,300
22 Mar 2024173.86173.97171.94172.12172.12273,300
22 Mar 20240.461 Dividend
21 Mar 2024173.85175.16173.62174.27173.81260,300
20 Mar 2024169.36173.12169.21172.53172.07309,500
19 Mar 2024167.87169.88167.87169.48169.03352,600
18 Mar 2024169.64169.68168.34168.61168.16270,600
15 Mar 2024168.50169.71168.50168.97168.52205,900
14 Mar 2024171.69171.90167.83169.15168.70343,400
13 Mar 2024171.25172.41171.17171.61171.16369,200
12 Mar 2024170.98171.70169.88171.21170.76329,800
11 Mar 2024171.28171.71170.28170.74170.29441,000
08 Mar 2024173.17174.58171.15171.85171.40510,400
07 Mar 2024171.91172.69171.71172.34171.88607,200
06 Mar 2024171.38171.60170.13171.04170.59240,400
05 Mar 2024170.21171.07168.79169.35168.90260,800
04 Mar 2024171.95172.40171.25171.52171.07278,800
01 Mar 2024170.60171.68169.45171.50171.05339,300
29 Feb 2024170.14170.93168.76169.94169.49395,000
28 Feb 2024168.84169.93168.31169.03168.58261,600
27 Feb 2024169.24169.97169.08169.71169.26235,400
26 Feb 2024167.54168.68167.12168.27167.82236,900
23 Feb 2024167.58168.37166.86167.75167.31425,700
22 Feb 2024166.41167.46166.04167.18166.74221,900
21 Feb 2024164.60165.05163.83164.96164.52328,600
20 Feb 2024166.33166.64165.10165.88165.44199,300
16 Feb 2024168.15169.50167.46167.89167.45400,300
15 Feb 2024167.69169.62167.58169.43168.98449,900
14 Feb 2024165.34166.86164.55166.69166.25405,700
13 Feb 2024163.53165.06162.03163.30162.87307,400
12 Feb 2024166.82169.05166.82168.26167.81389,500
09 Feb 2024165.18166.85165.12166.56166.12257,000
08 Feb 2024162.65164.83162.19164.60164.16398,800
07 Feb 2024162.65163.22161.13162.47162.04353,600
06 Feb 2024160.87162.02160.41161.93161.50481,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...