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, 2019 112.72 112.72 111.54 112.25 155,414 -0.69(-0.61%)
Oct 30, 2019 113.08 113.11 112.10 112.94 215,089 -0.08(-0.07%)
Oct 29, 2019 112.67 113.33 112.52 113.02 584,298 +0.15(+0.13%)
Oct 28, 2019 112.61 113.30 112.52 112.87 223,826 +0.67(+0.60%)
Oct 25, 2019 111.34 112.44 111.26 112.19 130,085 +0.80(+0.71%)
Oct 24, 2019 111.60 111.64 110.99 111.40 100,758 +0.47(+0.43%)
Oct 23, 2019 110.66 111.15 110.41 110.93 119,426 +0.18(+0.16%)
Oct 22, 2019 111.40 111.45 110.75 110.75 114,930 -0.41(-0.37%)
Oct 21, 2019 111.11 111.57 110.98 111.15 121,835 +0.78(+0.70%)
Oct 18, 2019 110.55 110.81 109.53 110.38 126,914 -0.48(-0.44%)
Oct 17, 2019 110.40 111.00 110.26 110.86 134,776 +0.87(+0.79%)
Oct 16, 2019 110.14 110.40 109.72 109.99 161,883 -0.44(-0.40%)
Oct 15, 2019 109.68 110.76 109.40 110.43 108,980 +1.13(+1.03%)
Oct 14, 2019 109.39 109.54 108.98 109.31 160,789 -0.25(-0.23%)
Oct 11, 2019 109.20 110.50 109.20 109.56 187,466 +1.63(+1.51%)
Oct 10, 2019 107.61 108.39 107.35 107.94 177,509 +0.37(+0.34%)
Oct 09, 2019 107.55 107.87 107.15 107.57 123,482 +0.78(+0.74%)
Oct 08, 2019 107.80 107.82 106.69 106.78 201,261 -1.93(-1.78%)
Oct 07, 2019 108.64 109.40 108.29 108.71 125,961 -0.20(-0.18%)
Oct 04, 2019 108.08 108.94 107.60 108.91 171,826 +1.07(+0.99%)
Oct 03, 2019 106.78 107.88 105.63 107.84 394,895 +0.79(+0.73%)
Oct 02, 2019 107.59 107.59 106.25 107.06 1,134,651 -1.20(-1.11%)
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.