Skip to main content

Extended Market Index ETF Vanguard (NY: VXF )

166.41 -1.98 (-1.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 28.00 28.11 28.00 28.08 32,639 -0.13(-0.47%)
Oct 30, 2003 28.21 28.23 28.13 28.21 46,319 +0.23(+0.80%)
Oct 29, 2003 27.81 28.06 27.81 27.99 61,918 +0.15(+0.55%)
Oct 28, 2003 27.39 27.83 27.51 27.83 25,439 +0.44(+1.61%)
Oct 27, 2003 27.39 27.48 27.27 27.39 24,239 +0.33(+1.22%)
Oct 24, 2003 27.16 27.16 26.88 27.06 61,438 -0.14(-0.52%)
Oct 23, 2003 26.85 27.26 26.85 27.20 32,879 -0.15(-0.55%)
Oct 22, 2003 27.53 27.53 27.23 27.35 144,956 -0.41(-1.47%)
Oct 21, 2003 27.57 27.71 27.57 27.76 13,679 +0.27(+0.97%)
Oct 20, 2003 27.45 27.56 27.45 27.50 83,038 -0.05(-0.20%)
Oct 17, 2003 27.90 27.90 27.55 27.55 21,119 -0.38(-1.37%)
Oct 16, 2003 27.87 27.96 27.87 27.93 24,719 +0.12(+0.43%)
Oct 15, 2003 28.00 27.93 27.81 27.81 95,038 -0.19(-0.67%)
Oct 14, 2003 27.83 28.00 27.83 28.00 29,759 +0.24(+0.86%)
Oct 13, 2003 27.89 27.89 27.76 27.76 22,319 +0.26(+0.95%)
Oct 10, 2003 27.54 27.54 27.50 27.50 12,959 +0.02(+0.08%)
Oct 09, 2003 27.68 27.77 27.62 27.48 15,119 +0.13(+0.47%)
Oct 08, 2003 27.49 27.49 27.32 27.35 41,999 -0.12(-0.44%)
Oct 07, 2003 27.25 27.47 27.25 27.47 38,399 +0.20(+0.73%)
Oct 06, 2003 27.19 27.27 27.10 27.27 32,879 +0.19(+0.69%)
Oct 03, 2003 27.17 27.27 27.11 27.08 203,275 +0.37(+1.37%)
Oct 02, 2003 26.72 26.72 26.72 26.72 5,999 +0.25(+0.96%)
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.