VXF: Vanguard Extended Market VIPERs ETF

As of Thursday, July 16th, 2026

$ 239.53

-0.76 -0.32%

Open: 239.24
High: 241.19
Low: 238.63
Volume: 231,325
Previous Close on Wednesday, July 15th, 2026

$ 240.29

+0.05 +0.02%

Open: 241.03
High: 242.00
Low: 238.85
Volume: 278,954

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 239.24 241.19 238.63 239.53 231,325 -0.76 -0.32
2026-07-15 241.03 242.00 238.85 240.29 278,954 +0.05 +0.02
2026-07-14 240.82 241.83 239.71 240.24 421,655 +1.05 +0.44
2026-07-13 240.49 241.38 238.45 239.19 253,393 -2.25 -0.93
2026-07-10 243.32 243.50 239.79 241.44 336,951 -1.30 -0.54
2026-07-09 241.14 243.63 241.10 242.74 433,552 +3.40 +1.42
2026-07-08 239.75 240.40 236.75 239.34 337,349 -2.22 -0.92
2026-07-07 244.42 244.70 240.75 241.56 304,146 -3.21 -1.31
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 243.50
On 2026-07-10		 238.45
On 2026-07-13		 -3.21 -1.32 243.50
On 2026-07-10		 238.45
On 2026-07-13		 -2.07 240.14
10D 247.67
On 2026-07-02		 236.75
On 2026-07-08		 -5.35 -2.18 247.67
On 2026-07-02		 236.75
On 2026-07-08		 -4.41 241.23
20D 247.67
On 2026-07-02		 236.72
On 2026-06-23		 0.40 0.17 247.67
On 2026-07-02		 236.75
On 2026-07-08		 -4.41 241.35
WTD 242.00
On 2026-07-15		 238.45
On 2026-07-13		 -1.91 -0.79 242.00
On 2026-07-15		 238.63
On 2026-07-16		 -1.39 239.81
MTD 247.67
On 2026-07-02		 236.75
On 2026-07-08		 -6.68 -2.71 247.67
On 2026-07-02		 236.75
On 2026-07-08		 -4.41 241.57
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
TRIP

TripAdvisor Inc.

14.89 +0.29 +1.99 3,952,696
BKR

Baker Hughes Co.

56.54 -0.71 -1.24 7,635,983
RSP

Invesco S&P 500 Equal Weight ETF

215.06 +2.09 +0.98 7,089,199
MSEX

Middlesex Water Co.

56.98 +2.22 +4.05 159,196
VXF

Vanguard Extended Market VIPERs ETF

239.53 -0.76 -0.32 231,325