Vanguard Extended Market ETF ( VXF) - Price History
Monthly price history for VXF (Vanguard Extended Market ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $239.40 | $239.40 |
| June 2026 | $246.21 | $246.21 |
| May 2026 | $236.40 | $236.40 |
| April 2026 | $226.06 | $226.06 |
| March 2026 | $205.80 | $205.80 |
| February 2026 | $215.73 | $216.42 |
| January 2026 | $213.38 | $214.06 |
| December 2025 | $208.46 | $209.12 |
| November 2025 | $209.51 | $210.83 |
| October 2025 | $210.42 | $211.74 |
| September 2025 | $208.03 | $209.34 |
| August 2025 | $203.98 | $205.82 |
| July 2025 | $195.98 | $197.75 |
| June 2025 | $190.98 | $192.71 |
| May 2025 | $181.13 | $183.28 |
| April 2025 | $168.84 | $170.85 |
| March 2025 | $170.24 | $172.26 |
| February 2025 | $185 | $187.83 |
| January 2025 | $196.26 | $199.26 |
| December 2024 | $187.12 | $189.98 |
| November 2024 | $201.33 | $205.02 |
| October 2024 | $179.79 | $183.09 |
| September 2024 | $178.71 | $181.99 |
| August 2024 | $175.81 | $179.52 |
| July 2024 | $175.74 | $179.44 |
| June 2024 | $165.30 | $168.79 |
| May 2024 | $165.57 | $169.62 |
| April 2024 | $160 | $163.91 |
| March 2024 | $171.09 | $175.27 |
| February 2024 | $165.45 | $169.94 |
| January 2024 | $156.14 | $160.38 |
| December 2023 | $160.07 | $164.42 |
| November 2023 | $144.86 | $149.41 |
| October 2023 | $130.25 | $134.34 |
| September 2023 | $138.97 | $143.33 |
| August 2023 | $146.03 | $151.12 |
| July 2023 | $152.32 | $157.63 |
| June 2023 | $143.82 | $148.83 |
| May 2023 | $132.74 | $137.83 |
| April 2023 | $132.13 | $137.20 |
| March 2023 | $135.02 | $140.20 |
| February 2023 | $138.95 | $144.75 |
| January 2023 | $141.36 | $147.26 |
| December 2022 | $127.54 | $132.86 |
| November 2022 | $136.57 | $142.99 |
| October 2022 | $131.80 | $137.99 |
| September 2022 | $121.41 | $127.11 |
| August 2022 | $134.90 | $141.73 |
| July 2022 | $137.64 | $144.60 |
| June 2022 | $124.78 | $131.10 |
| May 2022 | $137.56 | $144.79 |
| April 2022 | $140.70 | $148.10 |
| March 2022 | $157.38 | $165.66 |
| February 2022 | $155.95 | $164.30 |
| January 2022 | $155.87 | $164.21 |
| December 2021 | $173.57 | $182.86 |
| November 2021 | $172.71 | $182.71 |
| October 2021 | $181.86 | $192.38 |
| September 2021 | $172.38 | $182.36 |
| August 2021 | $179.53 | $190.19 |
| July 2021 | $176.01 | $186.46 |
| June 2021 | $178.02 | $188.59 |
| May 2021 | $172.17 | $182.81 |
| April 2021 | $173.34 | $184.06 |
| March 2021 | $166.61 | $176.91 |
| February 2021 | $166.99 | $177.94 |
| January 2021 | $158.72 | $169.13 |
| December 2020 | $154.54 | $164.68 |
| November 2020 | $143.92 | $154.10 |
| October 2020 | $121.74 | $130.35 |
| September 2020 | $121.15 | $129.72 |
| August 2020 | $124.80 | $134.03 |
| July 2020 | $116.56 | $125.19 |
| June 2020 | $110.19 | $118.34 |
| May 2020 | $105.92 | $114.15 |
| April 2020 | $97.23 | $104.79 |
| March 2020 | $84.01 | $90.54 |
| February 2020 | $107.03 | $115.57 |
| January 2020 | $116.06 | $125.32 |
| December 2019 | $116.68 | $125.99 |
| November 2019 | $114.25 | $124.01 |
| October 2019 | $109.28 | $118.62 |
| September 2019 | $107.17 | $116.33 |
| August 2019 | $106.01 | $115.43 |
| July 2019 | $110.73 | $120.57 |
| June 2019 | $108.91 | $118.58 |
| May 2019 | $101.98 | $111.32 |
| April 2019 | $109.56 | $119.60 |
| March 2019 | $105.77 | $115.46 |
| February 2019 | $106.76 | $116.86 |
| January 2019 | $101.72 | $111.34 |
| December 2018 | $91.18 | $99.81 |
| November 2018 | $102.11 | $112.31 |
| October 2018 | $100.27 | $110.29 |
| September 2018 | $111.48 | $122.62 |
| August 2018 | $113.31 | $125.11 |
| July 2018 | $108.46 | $119.75 |
| June 2018 | $106.69 | $117.80 |
| May 2018 | $105.85 | $117.24 |
| April 2018 | $100.94 | $111.80 |
| March 2018 | $100.72 | $111.56 |
| February 2018 | $100.04 | $111.13 |
| January 2018 | $103.92 | $115.44 |
| December 2017 | $100.58 | $111.73 |
| November 2017 | $100.29 | $111.94 |
| October 2017 | $97.26 | $108.56 |
| September 2017 | $95.98 | $107.13 |
| August 2017 | $92.10 | $103.08 |
| July 2017 | $92.41 | $103.43 |
| June 2017 | $91.39 | $102.29 |
| May 2017 | $89.32 | $100.24 |
| April 2017 | $90.01 | $101.02 |
| March 2017 | $89 | $99.89 |
| February 2017 | $89.10 | $100.30 |
| January 2017 | $87.01 | $97.94 |
| December 2016 | $85.19 | $95.90 |
| November 2016 | $83.66 | $94.70 |
| October 2016 | $77.54 | $87.77 |
| September 2016 | $80.63 | $91.27 |
| August 2016 | $79.88 | $90.73 |
| July 2016 | $79.22 | $89.97 |
| June 2016 | $75.21 | $85.42 |
| May 2016 | $75.27 | $85.71 |
| April 2016 | $73.88 | $84.13 |
| March 2016 | $72.72 | $82.80 |
| February 2016 | $67.16 | $76.76 |
| January 2016 | $66.93 | $76.50 |
| December 2015 | $73.32 | $83.80 |
| November 2015 | $76.27 | $87.58 |
| October 2015 | $75.03 | $86.16 |
| September 2015 | $71.09 | $81.63 |
| August 2015 | $74.65 | $86.42 |
| July 2015 | $79.31 | $91.82 |
| June 2015 | $79.46 | $91.99 |
| May 2015 | $80.03 | $92.65 |
| April 2015 | $78.61 | $91.01 |
| March 2015 | $79.87 | $92.47 |
| February 2015 | $78.85 | $91.32 |
| January 2015 | $74.33 | $86.09 |
| December 2014 | $75.80 | $87.79 |
| November 2014 | $75.12 | $88.14 |
| October 2014 | $74.13 | $86.98 |
| September 2014 | $71.23 | $83.58 |
| August 2014 | $75.03 | $88.03 |
| July 2014 | $71.51 | $83.90 |
| June 2014 | $74.78 | $87.74 |
| May 2014 | $71.60 | $84.01 |
| April 2014 | $70.54 | $82.76 |
| March 2014 | $72.43 | $84.98 |
| February 2014 | $72.95 | $85.61 |
| January 2014 | $69.14 | $81.14 |
| December 2013 | $70.47 | $82.70 |
| November 2013 | $68.43 | $81.20 |
| October 2013 | $66.73 | $79.19 |
| September 2013 | $64.99 | $77.12 |
| August 2013 | $61.20 | $72.62 |
| July 2013 | $63.03 | $74.80 |
| June 2013 | $58.84 | $69.83 |
| May 2013 | $59.51 | $70.62 |
| April 2013 | $57.89 | $68.70 |
| March 2013 | $57.51 | $68.25 |
| February 2013 | $54.87 | $65.14 |
| January 2013 | $54.43 | $64.61 |
| December 2012 | $50.96 | $60.50 |
| November 2012 | $49.50 | $59.71 |
| October 2012 | $48.68 | $58.73 |
| September 2012 | $49.37 | $59.56 |
| August 2012 | $48.16 | $58.10 |
| July 2012 | $46.43 | $56.01 |
| June 2012 | $46.77 | $56.42 |
| May 2012 | $45.34 | $54.70 |
| April 2012 | $48.77 | $58.83 |
| March 2012 | $49.19 | $59.34 |
| February 2012 | $48.15 | $58.10 |
| January 2012 | $46.22 | $55.77 |
| December 2011 | $42.96 | $51.84 |
| November 2011 | $42.98 | $52.44 |
| October 2011 | $43.22 | $52.73 |
| September 2011 | $37.79 | $46.10 |
| August 2011 | $42.53 | $51.88 |
| July 2011 | $46.37 | $56.57 |
| June 2011 | $47.92 | $58.46 |
| May 2011 | $49.07 | $59.86 |
| April 2011 | $49.73 | $60.67 |
| March 2011 | $48.41 | $59.06 |
| February 2011 | $47.42 | $57.86 |
| January 2011 | $45.28 | $55.26 |
| December 2010 | $44.59 | $54.41 |
| November 2010 | $41.55 | $51.19 |
| October 2010 | $40.25 | $49.59 |
| September 2010 | $38.59 | $47.55 |
| August 2010 | $34.66 | $42.71 |
| July 2010 | $36.82 | $45.37 |
| June 2010 | $34.36 | $42.34 |
| May 2010 | $37 | $45.59 |
| April 2010 | $40 | $49.28 |
| March 2010 | $38.08 | $46.92 |
| February 2010 | $35.43 | $43.67 |
| January 2010 | $33.78 | $41.63 |
| December 2009 | $34.94 | $43.06 |
| November 2009 | $32.57 | $40.58 |
| October 2009 | $31.32 | $39.03 |
| September 2009 | $33.28 | $41.46 |
| August 2009 | $31.31 | $39.01 |
| July 2009 | $30.26 | $37.70 |
| June 2009 | $27.68 | $34.48 |
| May 2009 | $27.67 | $34.47 |
| April 2009 | $26.36 | $32.84 |
| March 2009 | $22.67 | $28.24 |
| February 2009 | $20.97 | $26.14 |
| January 2009 | $23.27 | $29.01 |
| December 2008 | $25.34 | $31.59 |
| November 2008 | $24.07 | $30.61 |
| October 2008 | $27.11 | $34.47 |
| September 2008 | $34.58 | $43.97 |
| August 2008 | $38.95 | $49.53 |
| July 2008 | $38.17 | $48.53 |
| June 2008 | $38.34 | $48.75 |
| May 2008 | $41.41 | $105.31 |
| April 2008 | $39.47 | $100.38 |
| March 2008 | $37.41 | $95.14 |
| February 2008 | $37.86 | $96.30 |
| January 2008 | $38.57 | $98.12 |
| December 2007 | $41.33 | $105.15 |
| November 2007 | $41.53 | $107.05 |
| October 2007 | $44.17 | $113.85 |
| September 2007 | $43.11 | $111.13 |
| August 2007 | $41.85 | $107.88 |
| July 2007 | $41.28 | $106.41 |
| June 2007 | $43.44 | $111.97 |
| May 2007 | $44.28 | $114.13 |
| April 2007 | $42.29 | $109 |
| March 2007 | $41.29 | $106.43 |
| February 2007 | $40.88 | $105.38 |
| January 2007 | $40.89 | $105.43 |
| December 2006 | $39.56 | $102 |
| November 2006 | $39.58 | $103.35 |
| October 2006 | $38.17 | $99.68 |
| September 2006 | $36.37 | $94.98 |
| August 2006 | $36.01 | $94.04 |
| July 2006 | $35.40 | $92.45 |
| June 2006 | $36.48 | $95.28 |
| May 2006 | $36.38 | $95 |
| April 2006 | $38.12 | $99.56 |
| March 2006 | $37.96 | $99.13 |
| February 2006 | $36.52 | $95.45 |
| January 2006 | $36.82 | $96.24 |
| December 2005 | $34.62 | $90.47 |
| November 2005 | $34.35 | $90.77 |
| October 2005 | $32.86 | $86.82 |
| September 2005 | $33.70 | $89.06 |
| August 2005 | $33.40 | $88.26 |
| July 2005 | $33.82 | $89.38 |
| June 2005 | $32 | $84.56 |
| May 2005 | $31.06 | $82.08 |
| April 2005 | $29.20 | $77.16 |
| March 2005 | $30.22 | $79.85 |
| February 2005 | $30.88 | $81.60 |
| January 2005 | $30.22 | $79.85 |
| December 2004 | $31.34 | $82.82 |
| November 2004 | $29.94 | $80.06 |
| October 2004 | $28 | $74.85 |
| September 2004 | $27.40 | $73.25 |
| August 2004 | $26.35 | $70.45 |
| July 2004 | $26.34 | $70.43 |
| June 2004 | $27.86 | $74.48 |
| May 2004 | $27.19 | $72.70 |
| April 2004 | $26.70 | $71.38 |
| March 2004 | $27.90 | $74.59 |
| February 2004 | $27.82 | $74.38 |
| January 2004 | $27.21 | $72.75 |
| December 2003 | $26.44 | $70.70 |
| November 2003 | $25.82 | $69.64 |
| October 2003 | $24.90 | $67.15 |
| September 2003 | $23.24 | $62.68 |
| August 2003 | $23.42 | $63.15 |
| July 2003 | $22.46 | $60.58 |
| June 2003 | $21.51 | $58 |
| May 2003 | $21.03 | $56.70 |
| April 2003 | $19.21 | $51.81 |
| March 2003 | $17.80 | $47.99 |
| February 2003 | $17.44 | $47.05 |
| January 2003 | $17.92 | $48.34 |
| December 2002 | $18.39 | $49.61 |
| November 2002 | $19.20 | $52.35 |
| October 2002 | $17.99 | $49.05 |
| September 2002 | $17.34 | $47.29 |
| August 2002 | $18.66 | $50.88 |
| July 2002 | $18.47 | $50.37 |
| June 2002 | $20.67 | $56.35 |
| May 2002 | $22.13 | $60.35 |
| April 2002 | $22.53 | $61.44 |
| March 2002 | $22.76 | $62.05 |
| February 2002 | $21.40 | $58.35 |
| January 2002 | $21.98 | $59.94 |
VXF
Price: $239.40
52 week price:
Dividend Yield: 1.00%
5-year range yield:
Forward Dividend Yield: 0.93%
Payout Ratio: 17.78%
Dividend Per Share: 2.22 USD
Earnings Per Share: 10.59 USD
P/E Ratio: 19.75
Exchange: PCX
Sector: Miscellaneous
Industry: Investment Trusts/Mutual Funds
Volume: 163200
Market Capitalization: 93.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 17.49%
DGR5: 11.26%
DGR10: 9.33%
DGR20: 10.52%