Vanguard Extended Market Index Fund ETF Shares (VXF)

VXF
🏛️ 美国 →
209.22
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 166.16 166.43 164.30 164.42 0.4M
2023-12-28 166.00 166.93 165.96 166.38 0.3M
2023-12-27 166.45 167.05 165.84 166.45 0.9M
2023-12-26 164.98 166.57 164.56 166.05 0.5M
2023-12-22 164.11 165.38 163.54 164.48 0.3M
2023-12-21 162.50 163.57 161.81 163.57 0.3M
2023-12-20 163.58 164.93 160.73 160.73 0.5M
2023-12-19 163.10 164.79 163.03 164.54 0.4M
2023-12-18 162.35 163.06 161.64 162.27 0.4M
2023-12-15 163.32 163.43 161.31 161.85 3.5M
2023-12-14 161.45 163.81 161.03 163.00 0.7M
2023-12-13 154.94 159.34 154.15 159.21 0.7M
2023-12-12 154.76 155.45 153.78 154.91 0.2M
2023-12-11 154.11 155.05 153.86 154.87 0.3M
2023-12-08 152.70 154.72 152.70 154.18 1.2M
2023-12-07 152.28 153.14 151.58 153.01 0.9M
2023-12-06 153.30 154.78 151.98 152.09 0.8M
2023-12-05 153.48 153.48 151.82 152.31 0.8M
2023-12-04 152.39 154.32 152.39 154.00 1.5M
2023-12-01 149.00 153.24 148.81 153.14 0.3M
2023-11-30 149.29 149.71 148.72 149.41 0.3M
2023-11-29 148.61 150.29 148.58 148.69 0.4M
2023-11-28 147.49 148.10 146.64 147.38 0.2M
2023-11-27 147.07 147.98 146.55 147.58 0.3M
2023-11-24 146.83 147.94 146.63 147.50 0.1M
2023-11-22 146.83 147.55 146.40 146.95 0.5M
2023-11-21 146.21 146.51 145.72 145.97 0.5M
2023-11-20 146.48 147.40 145.75 147.15 0.3M
2023-11-17 145.57 146.21 145.17 146.14 0.2M
2023-11-16 145.71 146.06 144.00 144.62 0.3M
2023-11-15 146.01 148.23 145.85 146.33 0.3M
2023-11-14 142.86 145.96 142.86 145.78 0.7M
2023-11-13 138.97 139.99 138.58 139.62 0.4M
2023-11-10 138.44 139.80 137.74 139.71 0.5M
2023-11-09 140.62 140.73 137.89 138.07 0.4M
2023-11-08 140.97 141.20 139.50 140.00 0.3M
2023-11-07 140.12 141.37 139.63 140.87 0.2M
2023-11-06 141.83 142.00 139.41 140.27 0.4M
2023-11-03 140.00 142.57 139.98 141.75 0.4M
2023-11-02 136.98 138.45 136.95 138.44 0.3M
2023-11-01 134.30 135.12 133.32 135.12 0.4M
2023-10-31 133.27 134.61 132.85 134.34 0.4M
2023-10-30 133.28 134.00 131.99 133.15 0.7M
2023-10-27 134.09 134.14 131.80 132.07 0.6M
2023-10-26 133.79 134.81 132.80 133.55 0.5M
2023-10-25 135.40 135.47 133.33 133.48 0.4M
2023-10-24 136.18 137.35 135.50 136.42 0.5M
2023-10-23 135.48 137.00 134.35 135.10 0.5M
2023-10-20 138.11 138.22 136.16 136.25 0.4M
2023-10-19 140.04 140.79 137.72 138.08 0.6M
2023-10-18 142.27 142.27 139.94 140.06 0.3M
2023-10-17 140.99 144.59 140.99 143.48 1.6M
2023-10-16 140.67 142.40 140.26 142.12 0.4M
2023-10-13 141.56 141.67 139.25 139.78 0.2M
2023-10-12 144.11 144.11 140.26 141.10 0.2M
2023-10-11 144.05 144.81 142.84 143.93 0.2M
2023-10-10 142.47 144.64 142.47 143.75 0.2M
2023-10-09 140.34 142.52 140.27 142.20 0.2M
2023-10-06 138.41 141.90 138.39 141.29 0.4M
2023-10-05 139.33 139.92 138.31 139.48 0.3M
2023-10-04 139.15 139.79 137.76 139.58 0.4M
2023-10-03 140.68 141.17 138.27 138.77 0.5M
2023-10-02 143.17 143.38 140.95 141.55 0.4M
2023-09-29 145.00 145.06 143.08 143.33 0.2M
2023-09-28 142.11 144.27 141.80 143.63 0.2M
2023-09-27 142.43 143.38 141.42 142.63 0.3M
2023-09-26 142.48 143.37 141.33 141.37 0.3M
2023-09-25 142.01 143.55 142.01 143.23 0.3M
2023-09-22 143.57 143.97 142.68 142.79 0.3M
2023-09-21 144.82 144.82 142.90 142.90 0.3M
2023-09-20 147.41 148.24 145.75 145.75 0.2M
2023-09-19 147.49 147.91 146.28 147.00 0.2M
2023-09-18 148.09 148.12 147.33 147.42 0.2M
2023-09-15 149.29 149.29 147.62 148.23 0.3M
2023-09-14 149.16 150.03 148.71 149.59 0.2M
2023-09-13 149.19 149.40 147.76 148.12 0.2M
2023-09-12 149.23 150.22 149.15 149.19 0.1M
2023-09-11 149.85 150.14 149.30 149.50 0.2M
2023-09-08 149.19 149.39 148.53 148.83 0.2M
2023-09-07 148.85 149.17 147.97 148.97 0.3M
2023-09-06 150.44 151.31 149.17 149.88 0.3M
2023-09-05 152.09 152.09 150.41 150.42 0.3M
2023-09-01 152.52 153.30 152.12 152.63 0.4M
2023-08-31 151.21 152.01 151.10 151.12 0.3M
2023-08-30 149.88 151.30 149.74 150.85 0.3M
2023-08-29 147.51 150.10 147.14 150.00 0.2M
2023-08-28 147.21 148.33 147.21 147.63 0.2M
2023-08-25 146.25 147.15 144.64 146.56 0.2M
2023-08-24 148.07 148.30 145.76 145.83 0.2M
2023-08-23 146.30 147.99 145.90 147.88 0.2M
2023-08-22 147.04 147.34 145.83 146.02 0.4M
2023-08-21 146.69 147.05 145.53 146.62 0.2M
2023-08-18 144.44 146.73 144.20 146.33 0.3M
2023-08-17 147.98 148.09 145.59 145.60 0.9M
2023-08-16 148.76 149.47 147.40 147.40 0.2M
2023-08-15 150.02 150.07 148.90 149.02 0.2M
2023-08-14 150.01 150.97 149.32 150.95 0.2M
2023-08-11 150.17 151.31 150.10 150.73 0.2M
2023-08-10 151.98 153.23 150.26 150.85 0.3M
2023-08-09 152.59 152.60 150.76 151.13 0.2M
2023-08-08 152.14 152.70 150.86 152.60 0.2M
2023-08-07 153.92 154.24 152.71 153.95 0.2M
2023-08-04 154.23 155.19 153.26 153.49 0.2M
2023-08-03 153.46 154.48 152.81 153.72 0.2M
2023-08-02 155.14 155.26 153.40 154.16 0.4M
2023-08-01 156.75 157.08 155.67 156.89 0.2M
2023-07-31 156.55 157.67 156.55 157.63 0.2M
2023-07-28 155.58 156.15 155.33 156.08 0.2M
2023-07-27 157.16 157.23 153.38 153.78 0.3M
2023-07-26 154.86 156.29 154.85 155.80 0.2M
2023-07-25 154.69 155.91 154.69 155.05 0.2M
2023-07-24 154.92 155.84 154.32 154.94 0.3M
2023-07-21 156.14 156.21 154.68 154.88 0.3M
2023-07-20 156.65 156.65 154.82 155.10 0.3M
2023-07-19 156.82 157.51 156.38 156.88 0.3M
2023-07-18 154.78 156.46 154.78 156.24 0.3M
2023-07-17 153.09 155.08 152.63 154.55 0.4M
2023-07-14 154.72 154.77 152.54 153.12 0.2M
2023-07-13 153.64 154.76 153.20 154.58 0.4M
2023-07-12 153.87 153.87 152.51 152.86 0.3M
2023-07-11 149.97 152.00 149.87 151.71 0.2M
2023-07-10 147.26 149.69 147.23 149.69 0.4M
2023-07-07 146.05 148.72 146.02 147.41 0.2M
2023-07-06 146.54 146.54 144.47 146.06 0.4M
2023-07-05 148.81 148.81 147.85 148.16 0.3M
2023-07-03 148.69 149.76 148.57 149.42 0.1M
2023-06-30 149.24 149.43 148.59 148.83 0.2M
2023-06-29 146.89 148.30 146.89 147.80 0.2M
2023-06-28 146.33 147.51 145.75 147.16 0.2M
2023-06-27 144.69 146.89 144.13 146.49 0.2M
2023-06-26 143.81 145.50 143.81 144.02 0.3M
2023-06-23 144.07 144.73 143.56 143.73 0.2M
2023-06-22 145.77 145.98 144.72 145.59 0.2M
2023-06-21 146.67 147.17 145.86 146.27 0.3M
2023-06-20 147.37 147.55 146.25 147.10 0.3M
2023-06-16 149.70 149.70 147.49 148.13 0.2M
2023-06-15 146.62 149.18 146.62 148.98 0.5M
2023-06-14 148.43 149.01 146.28 147.37 1.2M
2023-06-13 147.20 148.44 146.79 148.13 0.4M
2023-06-12 145.54 146.56 145.00 146.33 0.2M
2023-06-09 146.07 146.47 144.78 145.16 0.3M
2023-06-08 145.61 146.12 144.45 145.93 0.3M
2023-06-07 145.67 147.09 145.57 145.95 0.2M
2023-06-06 142.04 145.48 142.04 144.95 0.3M
2023-06-05 142.82 143.30 141.27 142.31 0.4M
2023-06-02 141.04 143.52 141.04 143.41 0.4M
2023-06-01 137.76 139.85 137.05 139.29 0.3M
2023-05-31 138.13 138.74 136.71 137.83 0.3M
2023-05-30 139.68 140.14 138.27 138.95 0.2M
2023-05-26 137.17 139.14 137.17 138.90 0.4M
2023-05-25 137.68 137.82 135.65 136.67 0.3M
2023-05-24 138.02 138.28 136.78 137.40 0.2M
2023-05-23 139.49 140.98 138.66 138.66 0.2M
2023-05-22 138.53 140.46 138.27 139.83 0.3M
2023-05-19 139.82 139.91 137.86 138.27 0.3M
2023-05-18 137.59 139.54 137.45 139.26 0.3M
2023-05-17 135.95 138.10 135.28 137.96 0.3M
2023-05-16 136.61 136.61 135.14 135.15 0.2M
2023-05-15 136.00 137.87 135.73 137.51 0.2M
2023-05-12 136.66 136.96 134.81 135.78 0.1M
2023-05-11 136.51 136.61 135.52 136.21 0.2M
2023-05-10 137.94 138.19 135.80 136.95 0.2M
2023-05-09 135.97 136.95 135.57 136.38 0.2M
2023-05-08 137.11 137.29 135.94 136.61 0.3M
2023-05-05 135.36 136.77 135.36 136.45 0.1M
2023-05-04 134.31 134.33 132.56 133.38 0.3M
2023-05-03 135.01 137.12 134.76 134.87 0.2M
2023-05-02 136.84 136.84 133.48 134.82 0.3M
2023-05-01 136.90 138.41 136.90 137.30 0.2M
2023-04-28 135.55 137.40 135.34 137.20 0.5M
2023-04-27 134.71 136.19 134.04 136.10 0.2M
2023-04-26 135.05 135.63 133.85 134.11 0.3M
2023-04-25 137.23 137.42 134.94 134.95 0.2M
2023-04-24 138.50 139.08 137.60 138.30 0.3M
2023-04-21 138.72 138.86 137.59 138.62 0.2M
2023-04-20 138.50 139.54 138.18 138.59 0.3M
2023-04-19 138.66 139.94 138.45 139.58 0.1M
2023-04-18 140.16 140.53 138.82 139.41 0.3M
2023-04-17 138.44 139.60 138.23 139.57 0.4M
2023-04-14 139.12 140.00 137.30 138.23 0.2M
2023-04-13 138.23 139.48 137.63 139.16 0.2M
2023-04-12 139.95 140.00 137.43 137.61 0.1M
2023-04-11 138.00 139.22 137.76 138.63 0.2M
2023-04-10 135.55 137.64 135.14 137.63 0.3M
2023-04-06 135.87 136.65 135.01 136.28 0.3M
2023-04-05 137.05 137.25 135.18 136.18 0.2M
2023-04-04 140.07 140.07 137.11 137.78 0.4M
2023-04-03 140.17 140.63 138.56 139.77 0.2M
2023-03-31 138.15 140.27 138.03 140.20 0.3M
2023-03-30 138.39 138.70 136.80 137.43 0.4M
2023-03-29 136.38 137.08 135.88 137.00 0.3M
2023-03-28 134.79 135.67 134.33 134.99 0.2M
2023-03-27 135.14 135.81 134.20 135.02 0.2M
2023-03-24 132.09 133.90 131.02 133.76 0.3M
2023-03-23 134.87 136.59 132.41 133.62 0.2M
2023-03-22 137.61 138.21 134.03 134.03 0.2M
2023-03-21 136.86 138.01 136.55 137.70 0.3M
2023-03-20 134.31 135.78 133.88 134.80 0.3M
2023-03-17 135.30 135.66 132.92 133.48 0.3M
2023-03-16 133.45 137.08 132.55 136.49 0.5M
2023-03-15 133.78 134.40 132.25 134.40 0.4M
2023-03-14 137.56 138.16 135.16 136.42 0.3M
2023-03-13 133.73 136.16 132.01 134.16 0.5M
2023-03-10 139.59 139.59 134.56 135.81 0.4M
2023-03-09 144.26 144.71 140.07 140.20 0.2M
2023-03-08 144.44 144.83 143.38 144.20 0.2M
2023-03-07 145.92 146.39 144.04 144.26 0.2M
2023-03-06 147.97 148.05 145.56 145.94 0.2M
2023-03-03 145.99 148.00 145.62 147.78 0.2M
2023-03-02 143.68 145.79 143.10 145.53 0.2M
2023-03-01 144.83 145.69 144.15 144.91 0.2M
2023-02-28 144.75 146.03 144.75 144.75 0.2M
2023-02-27 145.60 146.43 144.51 144.81 0.2M
2023-02-24 143.81 144.61 143.15 144.39 0.2M
2023-02-23 146.37 146.52 143.91 145.91 0.2M
2023-02-22 145.14 146.13 144.50 145.22 1.0M
2023-02-21 146.95 147.36 144.51 144.67 0.2M
2023-02-17 148.76 149.05 147.60 148.70 0.2M
2023-02-16 149.25 151.36 148.64 149.34 0.2M
2023-02-15 148.25 151.27 148.25 151.26 0.5M
2023-02-14 147.54 149.76 146.97 148.95 0.2M
2023-02-13 146.57 148.45 145.92 148.21 0.2M
2023-02-10 146.14 146.85 145.47 146.41 0.3M
2023-02-09 150.47 150.70 146.58 146.82 0.2M
2023-02-08 150.28 150.94 148.72 149.03 0.2M
2023-02-07 149.05 151.16 147.59 150.72 0.3M
2023-02-06 149.88 150.46 148.76 149.23 0.2M
2023-02-03 150.74 153.11 150.61 151.10 0.3M
2023-02-02 151.69 154.03 151.50 153.03 0.4M
2023-02-01 147.14 151.00 146.26 149.87 0.3M
2023-01-31 144.36 147.33 144.36 147.26 0.2M
2023-01-30 144.93 146.08 143.80 143.92 0.3M
2023-01-27 144.25 146.75 143.89 146.08 0.2M
2023-01-26 144.87 145.00 143.00 144.83 0.2M
2023-01-25 141.55 143.51 140.46 143.37 0.2M
2023-01-24 143.02 143.90 141.97 143.10 0.2M
2023-01-23 141.79 144.19 141.41 143.82 0.2M
2023-01-20 139.11 141.59 138.40 141.59 0.3M
2023-01-19 139.26 139.52 137.77 138.53 0.4M
2023-01-18 143.08 144.02 140.21 140.21 0.2M
2023-01-17 142.07 142.82 141.40 142.34 0.3M
2023-01-13 140.07 142.28 140.07 142.17 0.2M
2023-01-12 140.15 141.34 138.46 141.20 0.2M
2023-01-11 137.93 139.54 137.58 139.54 0.2M
2023-01-10 135.30 137.40 135.11 137.40 0.2M
2023-01-09 136.04 137.26 135.26 135.72 0.3M
2023-01-06 133.33 135.39 132.04 135.01 0.2M
2023-01-05 133.08 133.40 131.55 132.21 0.2M
2023-01-04 133.09 134.69 132.54 134.10 0.3M
2023-01-03 134.29 134.99 131.10 132.10 0.5M