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, 2016 79.46 79.75 79.26 79.65 220,912 +0.36(+0.46%)
Oct 28, 2016 79.32 79.91 79.11 79.28 195,579 -0.07(-0.09%)
Oct 27, 2016 80.43 80.43 79.23 79.36 210,043 -0.82(-1.02%)
Oct 26, 2016 80.29 80.64 79.94 80.17 184,597 -0.48(-0.60%)
Oct 25, 2016 81.20 81.27 80.58 80.65 251,626 -0.66(-0.81%)
Oct 24, 2016 81.33 81.75 81.12 81.32 137,073 +0.46(+0.57%)
Oct 21, 2016 80.49 80.98 80.31 80.85 88,065 -0.07(-0.09%)
Oct 20, 2016 80.96 81.22 80.51 80.92 163,447 -0.21(-0.26%)
Oct 19, 2016 80.93 81.39 80.60 81.13 96,629 +0.32(+0.39%)
Oct 18, 2016 81.08 81.10 80.65 80.82 216,960 +0.49(+0.61%)
Oct 17, 2016 80.47 80.62 80.23 80.33 516,471 -0.10(-0.12%)
Oct 14, 2016 81.06 81.35 80.43 80.43 279,748 -0.24(-0.29%)
Oct 13, 2016 80.47 80.92 80.01 80.66 194,772 -0.48(-0.59%)
Oct 12, 2016 81.11 81.42 80.86 81.14 159,284 +0.06(+0.08%)
Oct 11, 2016 82.20 82.29 80.72 81.08 173,529 -1.32(-1.61%)
Oct 10, 2016 82.30 82.76 82.30 82.40 85,773 +0.70(+0.86%)
Oct 07, 2016 82.39 82.39 81.36 81.71 236,417 -0.58(-0.71%)
Oct 06, 2016 82.21 82.39 81.76 82.29 232,539 -0.23(-0.27%)
Oct 05, 2016 82.46 82.89 82.44 82.51 183,841 +0.39(+0.48%)
Oct 04, 2016 82.58 82.72 81.81 82.12 269,644 -0.38(-0.46%)
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.