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 29, 2021 186.09 187.28 186.06 186.79 403,339 +0.14(+0.07%)
Oct 28, 2021 184.20 186.66 183.71 186.66 216,963 +3.09(+1.68%)
Oct 27, 2021 186.93 186.91 183.51 183.57 219,642 -3.47(-1.85%)
Oct 26, 2021 189.04 187.03 215,869 -1.13(-0.60%)
Oct 25, 2021 187.29 188.40 186.46 188.16 214,553 +1.43(+0.76%)
Oct 22, 2021 187.31 187.75 185.55 186.73 156,500 -1.07(-0.57%)
Oct 21, 2021 186.51 187.83 186.41 187.80 206,034 +1.07(+0.57%)
Oct 20, 2021 186.13 187.03 185.73 186.73 174,221 +0.84(+0.45%)
Oct 19, 2021 185.81 186.46 184.88 185.89 155,644 +0.93(+0.50%)
Oct 18, 2021 183.53 184.96 183.14 184.96 368,400 +0.72(+0.39%)
Oct 15, 2021 185.63 185.74 184.14 184.24 182,075 +0.03(+0.02%)
Oct 14, 2021 183.45 184.61 183.31 184.21 235,959 +2.70(+1.49%)
Oct 13, 2021 180.37 181.60 179.63 181.51 205,873 +1.78(+0.99%)
Oct 12, 2021 179.13 180.50 178.74 179.73 202,877 +1.36(+0.76%)
Oct 11, 2021 179.34 180.94 178.25 178.37 164,306 -1.06(-0.59%)
Oct 08, 2021 181.34 181.44 179.42 179.43 188,054 -1.47(-0.81%)
Oct 07, 2021 179.64 182.05 179.64 180.90 637,395 +2.98(+1.68%)
Oct 06, 2021 176.08 178.22 175.29 177.92 197,788 +0.14(+0.08%)
Oct 05, 2021 177.26 179.10 176.77 177.78 223,215 +1.18(+0.67%)
Oct 04, 2021 178.72 179.03 175.74 176.61 978,492 -2.84(-1.58%)
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.