Vanguard Extended Market ETF ( VXF) - Price History
Monthly price history for VXF (Vanguard Extended Market ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $231.87 | $231.87 |
| September 2026 | $231.63 | $231.63 |
| August 2026 | $241.42 | $241.42 |
| July 2026 | $236.16 | $236.16 |
| June 2026 | $246.21 | $246.21 |
| May 2026 | $235.85 | $236.40 |
| April 2026 | $225.54 | $226.06 |
| March 2026 | $205.32 | $205.80 |
| February 2026 | $215.23 | $216.42 |
| January 2026 | $212.88 | $214.06 |
| December 2025 | $207.97 | $209.12 |
| November 2025 | $209.03 | $210.83 |
| October 2025 | $209.93 | $211.74 |
| September 2025 | $207.55 | $209.34 |
| August 2025 | $203.50 | $205.82 |
| July 2025 | $195.52 | $197.75 |
| June 2025 | $190.54 | $192.71 |
| May 2025 | $180.71 | $183.28 |
| April 2025 | $168.45 | $170.85 |
| March 2025 | $169.84 | $172.26 |
| February 2025 | $184.57 | $187.83 |
| January 2025 | $195.80 | $199.26 |
| December 2024 | $186.68 | $189.98 |
| November 2024 | $200.86 | $205.02 |
| October 2024 | $179.37 | $183.09 |
| September 2024 | $178.30 | $181.99 |
| August 2024 | $175.40 | $179.52 |
| July 2024 | $175.33 | $179.44 |
| June 2024 | $164.92 | $168.79 |
| May 2024 | $165.19 | $169.62 |
| April 2024 | $159.63 | $163.91 |
| March 2024 | $170.69 | $175.27 |
| February 2024 | $165.06 | $169.94 |
| January 2024 | $155.78 | $160.38 |
| December 2023 | $159.70 | $164.42 |
| November 2023 | $144.52 | $149.41 |
| October 2023 | $129.95 | $134.34 |
| September 2023 | $138.64 | $143.33 |
| August 2023 | $145.69 | $151.12 |
| July 2023 | $151.97 | $157.63 |
| June 2023 | $143.49 | $148.83 |
| May 2023 | $132.43 | $137.83 |
| April 2023 | $131.83 | $137.20 |
| March 2023 | $134.71 | $140.20 |
| February 2023 | $138.63 | $144.75 |
| January 2023 | $141.03 | $147.26 |
| December 2022 | $127.24 | $132.86 |
| November 2022 | $136.26 | $142.99 |
| October 2022 | $131.49 | $137.99 |
| September 2022 | $121.12 | $127.11 |
| August 2022 | $134.59 | $141.73 |
| July 2022 | $137.32 | $144.60 |
| June 2022 | $124.50 | $131.10 |
| May 2022 | $137.24 | $144.79 |
| April 2022 | $140.38 | $148.10 |
| March 2022 | $157.02 | $165.66 |
| February 2022 | $155.59 | $164.30 |
| January 2022 | $155.51 | $164.21 |
| December 2021 | $173.17 | $182.86 |
| November 2021 | $172.31 | $182.71 |
| October 2021 | $181.43 | $192.38 |
| September 2021 | $171.98 | $182.36 |
| August 2021 | $179.11 | $190.19 |
| July 2021 | $175.60 | $186.46 |
| June 2021 | $177.61 | $188.59 |
| May 2021 | $171.77 | $182.81 |
| April 2021 | $172.94 | $184.06 |
| March 2021 | $166.22 | $176.91 |
| February 2021 | $166.60 | $177.94 |
| January 2021 | $158.35 | $169.13 |
| December 2020 | $154.19 | $164.68 |
| November 2020 | $143.59 | $154.10 |
| October 2020 | $121.46 | $130.35 |
| September 2020 | $120.87 | $129.72 |
| August 2020 | $124.50 | $134.03 |
| July 2020 | $116.29 | $125.19 |
| June 2020 | $109.93 | $118.34 |
| May 2020 | $105.67 | $114.15 |
| April 2020 | $97.01 | $104.79 |
| March 2020 | $83.82 | $90.54 |
| February 2020 | $106.78 | $115.57 |
| January 2020 | $115.79 | $125.32 |
| December 2019 | $116.41 | $125.99 |
| November 2019 | $113.98 | $124.01 |
| October 2019 | $109.03 | $118.62 |
| September 2019 | $106.92 | $116.33 |
| August 2019 | $105.77 | $115.43 |
| July 2019 | $110.48 | $120.57 |
| June 2019 | $108.65 | $118.58 |
| May 2019 | $101.74 | $111.32 |
| April 2019 | $109.31 | $119.60 |
| March 2019 | $105.53 | $115.46 |
| February 2019 | $106.51 | $116.86 |
| January 2019 | $101.48 | $111.34 |
| December 2018 | $90.97 | $99.81 |
| November 2018 | $101.87 | $112.31 |
| October 2018 | $100.04 | $110.29 |
| September 2018 | $111.22 | $122.62 |
| August 2018 | $113.05 | $125.11 |
| July 2018 | $108.21 | $119.75 |
| June 2018 | $106.44 | $117.80 |
| May 2018 | $105.61 | $117.24 |
| April 2018 | $100.71 | $111.80 |
| March 2018 | $100.49 | $111.56 |
| February 2018 | $99.81 | $111.13 |
| January 2018 | $103.68 | $115.44 |
| December 2017 | $100.35 | $111.73 |
| November 2017 | $100.05 | $111.94 |
| October 2017 | $97.03 | $108.56 |
| September 2017 | $95.75 | $107.13 |
| August 2017 | $91.88 | $103.08 |
| July 2017 | $92.20 | $103.43 |
| June 2017 | $91.18 | $102.29 |
| May 2017 | $89.11 | $100.24 |
| April 2017 | $89.80 | $101.02 |
| March 2017 | $88.80 | $99.89 |
| February 2017 | $88.90 | $100.30 |
| January 2017 | $86.80 | $97.94 |
| December 2016 | $85 | $95.90 |
| November 2016 | $83.47 | $94.70 |
| October 2016 | $77.36 | $87.77 |
| September 2016 | $80.44 | $91.27 |
| August 2016 | $79.70 | $90.73 |
| July 2016 | $79.03 | $89.97 |
| June 2016 | $75.03 | $85.42 |
| May 2016 | $75.10 | $85.71 |
| April 2016 | $73.71 | $84.13 |
| March 2016 | $72.55 | $82.80 |
| February 2016 | $67 | $76.76 |
| January 2016 | $66.78 | $76.50 |
| December 2015 | $73.15 | $83.80 |
| November 2015 | $76.09 | $87.58 |
| October 2015 | $74.86 | $86.16 |
| September 2015 | $70.92 | $81.63 |
| August 2015 | $74.47 | $86.42 |
| July 2015 | $79.13 | $91.82 |
| June 2015 | $79.27 | $91.99 |
| May 2015 | $79.84 | $92.65 |
| April 2015 | $78.43 | $91.01 |
| March 2015 | $79.69 | $92.47 |
| February 2015 | $78.66 | $91.32 |
| January 2015 | $74.16 | $86.09 |
| December 2014 | $75.62 | $87.79 |
| November 2014 | $74.95 | $88.14 |
| October 2014 | $73.96 | $86.98 |
| September 2014 | $71.07 | $83.58 |
| August 2014 | $74.85 | $88.03 |
| July 2014 | $71.34 | $83.90 |
| June 2014 | $74.61 | $87.74 |
| May 2014 | $71.43 | $84.01 |
| April 2014 | $70.37 | $82.76 |
| March 2014 | $72.26 | $84.98 |
| February 2014 | $72.78 | $85.61 |
| January 2014 | $68.98 | $81.14 |
| December 2013 | $70.30 | $82.70 |
| November 2013 | $68.27 | $81.20 |
| October 2013 | $66.58 | $79.19 |
| September 2013 | $64.84 | $77.12 |
| August 2013 | $61.05 | $72.62 |
| July 2013 | $62.89 | $74.80 |
| June 2013 | $58.71 | $69.83 |
| May 2013 | $59.37 | $70.62 |
| April 2013 | $57.76 | $68.70 |
| March 2013 | $57.38 | $68.25 |
| February 2013 | $54.74 | $65.14 |
| January 2013 | $54.30 | $64.61 |
| December 2012 | $50.85 | $60.50 |
| November 2012 | $49.38 | $59.71 |
| October 2012 | $48.57 | $58.73 |
| September 2012 | $49.26 | $59.56 |
| August 2012 | $48.05 | $58.10 |
| July 2012 | $46.32 | $56.01 |
| June 2012 | $46.66 | $56.42 |
| May 2012 | $45.24 | $54.70 |
| April 2012 | $48.65 | $58.83 |
| March 2012 | $49.08 | $59.34 |
| February 2012 | $48.04 | $58.10 |
| January 2012 | $46.11 | $55.77 |
| December 2011 | $42.86 | $51.84 |
| November 2011 | $42.88 | $52.44 |
| October 2011 | $43.12 | $52.73 |
| September 2011 | $37.70 | $46.10 |
| August 2011 | $42.43 | $51.88 |
| July 2011 | $46.26 | $56.57 |
| June 2011 | $47.81 | $58.46 |
| May 2011 | $48.95 | $59.86 |
| April 2011 | $49.62 | $60.67 |
| March 2011 | $48.30 | $59.06 |
| February 2011 | $47.30 | $57.86 |
| January 2011 | $45.18 | $55.26 |
| December 2010 | $44.48 | $54.41 |
| November 2010 | $41.45 | $51.19 |
| October 2010 | $40.15 | $49.59 |
| September 2010 | $38.50 | $47.55 |
| August 2010 | $34.58 | $42.71 |
| July 2010 | $36.74 | $45.37 |
| June 2010 | $34.28 | $42.34 |
| May 2010 | $36.92 | $45.59 |
| April 2010 | $39.90 | $49.28 |
| March 2010 | $37.99 | $46.92 |
| February 2010 | $35.35 | $43.67 |
| January 2010 | $33.70 | $41.63 |
| December 2009 | $34.86 | $43.06 |
| November 2009 | $32.50 | $40.58 |
| October 2009 | $31.25 | $39.03 |
| September 2009 | $33.20 | $41.46 |
| August 2009 | $31.24 | $39.01 |
| July 2009 | $30.19 | $37.70 |
| June 2009 | $27.61 | $34.48 |
| May 2009 | $27.60 | $34.47 |
| April 2009 | $26.30 | $32.84 |
| March 2009 | $22.61 | $28.24 |
| February 2009 | $20.92 | $26.14 |
| January 2009 | $23.22 | $29.01 |
| December 2008 | $25.28 | $31.59 |
| November 2008 | $24.02 | $30.61 |
| October 2008 | $27.05 | $34.47 |
| September 2008 | $34.50 | $43.97 |
| August 2008 | $38.86 | $49.53 |
| July 2008 | $38.08 | $48.53 |
| June 2008 | $38.25 | $48.75 |
| May 2008 | $41.32 | $105.31 |
| April 2008 | $39.38 | $100.38 |
| March 2008 | $37.32 | $95.14 |
| February 2008 | $37.77 | $96.30 |
| January 2008 | $38.48 | $98.12 |
| December 2007 | $41.24 | $105.15 |
| November 2007 | $41.44 | $107.05 |
| October 2007 | $44.07 | $113.85 |
| September 2007 | $43.01 | $111.13 |
| August 2007 | $41.76 | $107.88 |
| July 2007 | $41.19 | $106.41 |
| June 2007 | $43.34 | $111.97 |
| May 2007 | $44.18 | $114.13 |
| April 2007 | $42.19 | $109 |
| March 2007 | $41.20 | $106.43 |
| February 2007 | $40.78 | $105.38 |
| January 2007 | $40.80 | $105.43 |
| December 2006 | $39.47 | $102 |
| November 2006 | $39.48 | $103.35 |
| October 2006 | $38.08 | $99.68 |
| September 2006 | $36.29 | $94.98 |
| August 2006 | $35.93 | $94.04 |
| July 2006 | $35.32 | $92.45 |
| June 2006 | $36.40 | $95.28 |
| May 2006 | $36.29 | $95 |
| April 2006 | $38.04 | $99.56 |
| March 2006 | $37.87 | $99.13 |
| February 2006 | $36.44 | $95.45 |
| January 2006 | $36.74 | $96.24 |
| December 2005 | $34.54 | $90.47 |
| November 2005 | $34.27 | $90.77 |
| October 2005 | $32.78 | $86.82 |
| September 2005 | $33.62 | $89.06 |
| August 2005 | $33.32 | $88.26 |
| July 2005 | $33.74 | $89.38 |
| June 2005 | $31.92 | $84.56 |
| May 2005 | $30.99 | $82.08 |
| April 2005 | $29.13 | $77.16 |
| March 2005 | $30.15 | $79.85 |
| February 2005 | $30.81 | $81.60 |
| January 2005 | $30.15 | $79.85 |
| December 2004 | $31.27 | $82.82 |
| November 2004 | $29.88 | $80.06 |
| October 2004 | $27.93 | $74.85 |
| September 2004 | $27.33 | $73.25 |
| August 2004 | $26.29 | $70.45 |
| July 2004 | $26.28 | $70.43 |
| June 2004 | $27.79 | $74.48 |
| May 2004 | $27.13 | $72.70 |
| April 2004 | $26.64 | $71.38 |
| March 2004 | $27.83 | $74.59 |
| February 2004 | $27.76 | $74.38 |
| January 2004 | $27.15 | $72.75 |
| December 2003 | $26.38 | $70.70 |
| November 2003 | $25.76 | $69.64 |
| October 2003 | $24.84 | $67.15 |
| September 2003 | $23.19 | $62.68 |
| August 2003 | $23.36 | $63.15 |
| July 2003 | $22.41 | $60.58 |
| June 2003 | $21.46 | $58 |
| May 2003 | $20.98 | $56.70 |
| April 2003 | $19.17 | $51.81 |
| March 2003 | $17.76 | $47.99 |
| February 2003 | $17.40 | $47.05 |
| January 2003 | $17.88 | $48.34 |
| December 2002 | $18.35 | $49.61 |
| November 2002 | $19.16 | $52.35 |
| October 2002 | $17.95 | $49.05 |
| September 2002 | $17.30 | $47.29 |
| August 2002 | $18.62 | $50.88 |
| July 2002 | $18.43 | $50.37 |
| June 2002 | $20.62 | $56.35 |
| May 2002 | $22.08 | $60.35 |
| April 2002 | $22.48 | $61.44 |
| March 2002 | $22.70 | $62.05 |
| February 2002 | $21.35 | $58.35 |
| January 2002 | $21.93 | $59.94 |
VXF
Price: $231.87
52 week price:
Dividend Yield: 1.02%
5-year range yield:
Forward Dividend Yield: 0.97%
Payout Ratio: 17.78%
Dividend Per Share: 2.24 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: 98.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 13.29%
DGR5: 9.29%
DGR10: 4.41%
DGR20: 11.77%