Skip to main content

Extended Market Index ETF Vanguard (NY: VXF )

167.89 +0.26 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 99.60 100.14 99.52 99.90 126,836 +0.60(+0.60%)
Oct 30, 2017 99.95 99.01 99.30 168,793 -0.78(-0.78%)
Oct 27, 2017 99.52 100.09 99.17 100.08 172,610 +0.62(+0.62%)
Oct 26, 2017 99.34 99.60 99.08 99.47 149,540 +0.33(+0.33%)
Oct 25, 2017 99.65 99.65 98.44 99.14 123,570 -0.53(-0.54%)
Oct 24, 2017 99.77 99.95 99.63 99.67 105,004 +0.17(+0.18%)
Oct 23, 2017 100.30 100.30 99.44 99.49 112,941 -0.68(-0.68%)
Oct 20, 2017 100.13 100.28 99.96 100.17 113,779 +0.54(+0.54%)
Oct 19, 2017 99.24 99.65 98.86 99.63 404,853 -0.12(-0.12%)
Oct 18, 2017 99.80 99.95 99.59 99.75 115,939 +0.27(+0.27%)
Oct 17, 2017 99.70 99.84 99.36 99.49 135,531 -0.19(-0.19%)
Oct 16, 2017 99.88 100.06 99.55 99.68 153,654 +0.03(+0.03%)
Oct 13, 2017 99.93 100.00 99.59 99.65 176,704 -0.10(-0.10%)
Oct 12, 2017 99.72 99.89 99.43 99.75 886,480 -0.05(-0.05%)
Oct 11, 2017 99.78 99.88 99.53 99.80 215,262 +0.07(+0.07%)
Oct 10, 2017 99.98 100.09 99.53 99.72 127,792 +0.16(+0.16%)
Oct 09, 2017 100.06 100.17 99.46 99.57 118,179 -0.35(-0.35%)
Oct 06, 2017 99.77 100.01 99.66 99.92 152,537 -0.15(-0.15%)
Oct 05, 2017 99.94 100.21 99.86 100.06 271,321 +0.31(+0.31%)
Oct 04, 2017 99.76 100.02 99.48 99.75 135,786 -0.01(-0.01%)
Oct 03, 2017 99.64 99.76 99.27 99.76 473,638 +0.24(+0.24%)
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.