Vanguard Extended Market ETF - Price History
Monthly price history for VXF (Vanguard Extended Market ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $170.88 | $170.88 |
| April 2024 | $163.91 | $163.91 |
| March 2024 | $175.27 | $175.27 |
| February 2024 | $169.49 | $169.94 |
| January 2024 | $159.96 | $160.38 |
| December 2023 | $163.98 | $164.42 |
| November 2023 | $148.40 | $149.41 |
| October 2023 | $133.43 | $134.34 |
| September 2023 | $142.36 | $143.33 |
| August 2023 | $149.60 | $151.12 |
| July 2023 | $156.05 | $157.63 |
| June 2023 | $147.34 | $148.83 |
| May 2023 | $135.98 | $137.83 |
| April 2023 | $135.36 | $137.20 |
| March 2023 | $138.32 | $140.20 |
| February 2023 | $142.35 | $144.75 |
| January 2023 | $144.82 | $147.26 |
| December 2022 | $130.66 | $132.86 |
| November 2022 | $139.91 | $142.99 |
| October 2022 | $135.02 | $137.99 |
| September 2022 | $124.37 | $127.11 |
| August 2022 | $138.20 | $141.73 |
| July 2022 | $141 | $144.60 |
| June 2022 | $127.83 | $131.10 |
| May 2022 | $140.92 | $144.79 |
| April 2022 | $144.14 | $148.10 |
| March 2022 | $161.23 | $165.66 |
| February 2022 | $159.76 | $164.30 |
| January 2022 | $159.68 | $164.21 |
| December 2021 | $177.81 | $182.86 |
| November 2021 | $176.93 | $182.71 |
| October 2021 | $186.30 | $192.38 |
| September 2021 | $176.59 | $182.36 |
| August 2021 | $183.92 | $190.19 |
| July 2021 | $180.31 | $186.46 |
| June 2021 | $182.37 | $188.59 |
| May 2021 | $176.37 | $182.81 |
| April 2021 | $177.58 | $184.06 |
| March 2021 | $170.68 | $176.91 |
| February 2021 | $171.07 | $177.94 |
| January 2021 | $162.60 | $169.13 |
| December 2020 | $158.32 | $164.68 |
| November 2020 | $147.44 | $154.10 |
| October 2020 | $124.71 | $130.35 |
| September 2020 | $124.11 | $129.72 |
| August 2020 | $127.84 | $134.03 |
| July 2020 | $119.41 | $125.19 |
| June 2020 | $112.88 | $118.34 |
| May 2020 | $108.50 | $114.15 |
| April 2020 | $99.61 | $104.79 |
| March 2020 | $86.06 | $90.54 |
| February 2020 | $109.65 | $115.57 |
| January 2020 | $118.90 | $125.32 |
| December 2019 | $119.53 | $125.99 |
| November 2019 | $117.04 | $124.01 |
| October 2019 | $111.95 | $118.62 |
| September 2019 | $109.79 | $116.33 |
| August 2019 | $108.60 | $115.43 |
| July 2019 | $113.44 | $120.57 |
| June 2019 | $111.57 | $118.58 |
| May 2019 | $104.47 | $111.32 |
| April 2019 | $112.24 | $119.60 |
| March 2019 | $108.36 | $115.46 |
| February 2019 | $109.37 | $116.86 |
| January 2019 | $104.20 | $111.34 |
| December 2018 | $93.41 | $99.81 |
| November 2018 | $104.60 | $112.31 |
| October 2018 | $102.72 | $110.29 |
| September 2018 | $114.21 | $122.62 |
| August 2018 | $116.08 | $125.11 |
| July 2018 | $111.11 | $119.75 |
| June 2018 | $109.30 | $117.80 |
| May 2018 | $108.44 | $117.24 |
| April 2018 | $103.41 | $111.80 |
| March 2018 | $103.18 | $111.56 |
| February 2018 | $102.48 | $111.13 |
| January 2018 | $106.46 | $115.44 |
| December 2017 | $103.04 | $111.73 |
| November 2017 | $102.74 | $111.94 |
| October 2017 | $99.64 | $108.56 |
| September 2017 | $98.32 | $107.13 |
| August 2017 | $94.35 | $103.08 |
| July 2017 | $94.67 | $103.43 |
| June 2017 | $93.63 | $102.29 |
| May 2017 | $91.50 | $100.24 |
| April 2017 | $92.21 | $101.02 |
| March 2017 | $91.18 | $99.89 |
| February 2017 | $91.28 | $100.30 |
| January 2017 | $89.13 | $97.94 |
| December 2016 | $87.28 | $95.90 |
| November 2016 | $85.71 | $94.70 |
| October 2016 | $79.44 | $87.77 |
| September 2016 | $82.60 | $91.27 |
| August 2016 | $81.84 | $90.73 |
| July 2016 | $81.15 | $89.97 |
| June 2016 | $77.05 | $85.42 |
| May 2016 | $77.11 | $85.71 |
| April 2016 | $75.69 | $84.13 |
| March 2016 | $74.49 | $82.80 |
| February 2016 | $68.80 | $76.76 |
| January 2016 | $68.57 | $76.50 |
| December 2015 | $75.11 | $83.80 |
| November 2015 | $78.13 | $87.58 |
| October 2015 | $76.86 | $86.16 |
| September 2015 | $72.82 | $81.63 |
| August 2015 | $76.47 | $86.42 |
| July 2015 | $81.25 | $91.82 |
| June 2015 | $81.40 | $91.99 |
| May 2015 | $81.98 | $92.65 |
| April 2015 | $80.53 | $91.01 |
| March 2015 | $81.82 | $92.47 |
| February 2015 | $80.77 | $91.32 |
| January 2015 | $76.15 | $86.09 |
| December 2014 | $77.65 | $87.79 |
| November 2014 | $76.96 | $88.14 |
| October 2014 | $75.94 | $86.98 |
| September 2014 | $72.97 | $83.58 |
| August 2014 | $76.86 | $88.03 |
| July 2014 | $73.25 | $83.90 |
| June 2014 | $76.61 | $87.74 |
| May 2014 | $73.35 | $84.01 |
| April 2014 | $72.26 | $82.76 |
| March 2014 | $74.20 | $84.98 |
| February 2014 | $74.73 | $85.61 |
| January 2014 | $70.83 | $81.14 |
| December 2013 | $72.19 | $82.70 |
| November 2013 | $70.10 | $81.20 |
| October 2013 | $68.36 | $79.19 |
| September 2013 | $66.58 | $77.12 |
| August 2013 | $62.69 | $72.62 |
| July 2013 | $64.57 | $74.80 |
| June 2013 | $60.28 | $69.83 |
| May 2013 | $60.96 | $70.62 |
| April 2013 | $59.31 | $68.70 |
| March 2013 | $58.92 | $68.25 |
| February 2013 | $56.21 | $65.14 |
| January 2013 | $55.76 | $64.61 |
| December 2012 | $52.21 | $60.50 |
| November 2012 | $50.71 | $59.71 |
| October 2012 | $49.88 | $58.73 |
| September 2012 | $50.58 | $59.56 |
| August 2012 | $49.34 | $58.10 |
| July 2012 | $47.56 | $56.01 |
| June 2012 | $47.91 | $56.42 |
| May 2012 | $46.45 | $54.70 |
| April 2012 | $49.96 | $58.83 |
| March 2012 | $50.39 | $59.34 |
| February 2012 | $49.33 | $58.10 |
| January 2012 | $47.35 | $55.77 |
| December 2011 | $44.01 | $51.84 |
| November 2011 | $44.04 | $52.44 |
| October 2011 | $44.28 | $52.73 |
| September 2011 | $38.71 | $46.10 |
| August 2011 | $43.57 | $51.88 |
| July 2011 | $47.50 | $56.57 |
| June 2011 | $49.09 | $58.46 |
| May 2011 | $50.27 | $59.86 |
| April 2011 | $50.95 | $60.67 |
| March 2011 | $49.60 | $59.06 |
| February 2011 | $48.58 | $57.86 |
| January 2011 | $46.39 | $55.26 |
| December 2010 | $45.68 | $54.41 |
| November 2010 | $42.56 | $51.19 |
| October 2010 | $41.23 | $49.59 |
| September 2010 | $39.54 | $47.55 |
| August 2010 | $35.51 | $42.71 |
| July 2010 | $37.72 | $45.37 |
| June 2010 | $35.21 | $42.34 |
| May 2010 | $37.91 | $45.59 |
| April 2010 | $40.97 | $49.28 |
| March 2010 | $39.01 | $46.92 |
| February 2010 | $36.30 | $43.67 |
| January 2010 | $34.61 | $41.63 |
| December 2009 | $35.79 | $43.06 |
| November 2009 | $33.37 | $40.58 |
| October 2009 | $32.09 | $39.03 |
| September 2009 | $34.09 | $41.46 |
| August 2009 | $32.08 | $39.01 |
| July 2009 | $31 | $37.70 |
| June 2009 | $28.35 | $34.48 |
| May 2009 | $28.34 | $34.47 |
| April 2009 | $27 | $32.84 |
| March 2009 | $23.22 | $28.24 |
| February 2009 | $21.48 | $26.14 |
| January 2009 | $23.84 | $29.01 |
| December 2008 | $25.96 | $31.59 |
| November 2008 | $24.66 | $30.61 |
| October 2008 | $27.77 | $34.47 |
| September 2008 | $35.43 | $43.97 |
| August 2008 | $39.91 | $49.53 |
| July 2008 | $39.10 | $48.53 |
| June 2008 | $39.28 | $48.75 |
| May 2008 | $42.43 | $105.31 |
| April 2008 | $40.44 | $100.38 |
| March 2008 | $38.33 | $95.14 |
| February 2008 | $38.78 | $96.30 |
| January 2008 | $39.52 | $98.12 |
| December 2007 | $42.35 | $105.15 |
| November 2007 | $42.55 | $107.05 |
| October 2007 | $45.25 | $113.85 |
| September 2007 | $44.17 | $111.13 |
| August 2007 | $42.88 | $107.88 |
| July 2007 | $42.30 | $106.41 |
| June 2007 | $44.50 | $111.97 |
| May 2007 | $45.36 | $114.13 |
| April 2007 | $43.32 | $109 |
| March 2007 | $42.30 | $106.43 |
| February 2007 | $41.88 | $105.38 |
| January 2007 | $41.90 | $105.43 |
| December 2006 | $40.53 | $102 |
| November 2006 | $40.55 | $103.35 |
| October 2006 | $39.11 | $99.68 |
| September 2006 | $37.26 | $94.98 |
| August 2006 | $36.89 | $94.04 |
| July 2006 | $36.27 | $92.45 |
| June 2006 | $37.38 | $95.28 |
| May 2006 | $37.27 | $95 |
| April 2006 | $39.06 | $99.56 |
| March 2006 | $38.89 | $99.13 |
| February 2006 | $37.42 | $95.45 |
| January 2006 | $37.73 | $96.24 |
| December 2005 | $35.46 | $90.47 |
| November 2005 | $35.19 | $90.77 |
| October 2005 | $33.66 | $86.82 |
| September 2005 | $34.53 | $89.06 |
| August 2005 | $34.22 | $88.26 |
| July 2005 | $34.65 | $89.38 |
| June 2005 | $32.78 | $84.56 |
| May 2005 | $31.82 | $82.08 |
| April 2005 | $29.92 | $77.16 |
| March 2005 | $30.96 | $79.85 |
| February 2005 | $31.64 | $81.60 |
| January 2005 | $30.96 | $79.85 |
| December 2004 | $32.11 | $82.82 |
| November 2004 | $30.68 | $80.06 |
| October 2004 | $28.68 | $74.85 |
| September 2004 | $28.07 | $73.25 |
| August 2004 | $27 | $70.45 |
| July 2004 | $26.99 | $70.43 |
| June 2004 | $28.54 | $74.48 |
| May 2004 | $27.86 | $72.70 |
| April 2004 | $27.35 | $71.38 |
| March 2004 | $28.58 | $74.59 |
| February 2004 | $28.50 | $74.38 |
| January 2004 | $27.88 | $72.75 |
| December 2003 | $27.09 | $70.70 |
| November 2003 | $26.46 | $69.64 |
| October 2003 | $25.51 | $67.15 |
| September 2003 | $23.81 | $62.68 |
| August 2003 | $23.99 | $63.15 |
| July 2003 | $23.02 | $60.58 |
| June 2003 | $22.04 | $58 |
| May 2003 | $21.54 | $56.70 |
| April 2003 | $19.68 | $51.81 |
| March 2003 | $18.23 | $47.99 |
| February 2003 | $17.86 | $47.05 |
| January 2003 | $18.35 | $48.34 |
| December 2002 | $18.83 | $49.61 |
| November 2002 | $19.66 | $52.35 |
| October 2002 | $18.42 | $49.05 |
| September 2002 | $17.76 | $47.29 |
| August 2002 | $19.11 | $50.88 |
| July 2002 | $18.92 | $50.37 |
| June 2002 | $21.17 | $56.35 |
| May 2002 | $22.67 | $60.35 |
| April 2002 | $23.08 | $61.44 |
| March 2002 | $23.31 | $62.05 |
| February 2002 | $21.92 | $58.35 |
| January 2002 | $22.52 | $59.94 |
VXF
Price: $170.88
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.35%
Payout Ratio: 5.44%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 10.95 USD
P/E Ratio: 15.21
Exchange: PCX
Sector: Miscellaneous
Industry: Investment Trusts/Mutual Funds
Volume: 163200
Market Capitalization: 28.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 11.11%
DGR5: 7.92%
DGR10: 8.27%
DGR20: 12.68%