Indicators

Extended Market Index ETF Vanguard (NY: VXF )

166.86 -1.77 (-1.05%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	43.71	44.09	43.58	43.93	67,918	+0.20(+0.45%)
Jan 30, 2007	43.58	43.73	43.52	43.73	68,158	+0.25(+0.57%)
Jan 29, 2007	43.33	43.60	43.33	43.48	38,639	+0.22(+0.50%)
Jan 26, 2007	43.31	43.35	42.88	43.27	174,476	+0.09(+0.21%)
Jan 25, 2007	43.63	43.69	43.08	43.18	140,877	-0.46(-1.06%)
Jan 24, 2007	43.29	43.65	43.23	43.64	83,518	+0.45(+1.05%)
Jan 23, 2007	42.93	43.33	42.88	43.18	72,958	+0.37(+0.87%)
Jan 22, 2007	43.05	43.05	42.78	42.81	50,638	-0.29(-0.68%)
Jan 19, 2007	42.70	43.13	42.67	43.11	97,197	+0.31(+0.72%)
Jan 18, 2007	43.26	43.26	42.73	42.80	71,998	-0.42(-0.97%)
Jan 17, 2007	43.24	43.45	43.22	43.22	21,599	-0.04(-0.10%)
Jan 16, 2007	43.48	43.58	43.22	43.26	77,278	-0.15(-0.35%)
Jan 12, 2007	43.16	43.41	43.08	43.41	50,878	+0.39(+0.91%)
Jan 11, 2007	42.75	43.12	42.75	43.02	30,479	+0.37(+0.87%)
Jan 10, 2007	42.25	42.65	42.23	42.65	35,999	+0.32(+0.76%)
Jan 09, 2007	42.29	42.34	42.04	42.33	49,678	+0.08(+0.19%)
Jan 08, 2007	42.28	42.38	41.98	42.25	37,919	+0.02(+0.05%)
Jan 05, 2007	42.48	42.48	42.12	42.23	53,518	-0.43(-1.01%)
Jan 04, 2007	42.60	42.77	42.24	42.66	41,999	+0.11(+0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.