Indicators

Extended Market Index ETF Vanguard (NY: VXF )

166.86 -1.77 (-1.05%)

Official Closing Price Updated: 8:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	28.94	29.02	28.94	29.02	68,398	+0.15(+0.51%)
Nov 26, 2003	28.98	29.00	28.65	28.87	85,438	+0.10(+0.35%)
Nov 25, 2003	28.59	28.78	28.59	28.77	28,799	+0.28(+0.98%)
Nov 24, 2003	28.29	28.49	28.29	28.49	71,518	+0.53(+1.89%)
Nov 21, 2003	27.93	28.06	27.89	27.96	23,519	+0.11(+0.40%)
Nov 20, 2003	27.97	27.97	27.85	27.85	29,999	-0.23(-0.80%)
Nov 19, 2003	28.00	28.08	27.88	28.08	28,079	+0.16(+0.57%)
Nov 18, 2003	28.35	28.35	27.92	27.92	194,875	-0.25(-0.89%)
Nov 17, 2003	28.01	28.16	27.92	28.17	138,237	-0.04(-0.15%)
Nov 14, 2003	28.60	28.62	28.23	28.21	25,439	-0.48(-1.67%)
Nov 13, 2003	28.71	28.71	28.58	28.69	23,279	+0.17(+0.60%)
Nov 12, 2003	28.27	28.58	28.24	28.52	245,994	+0.42(+1.48%)
Nov 11, 2003	28.33	28.33	28.33	28.10	23,039	-0.23(-0.82%)
Nov 10, 2003	28.71	28.71	28.33	28.33	27,839	-0.36(-1.25%)
Nov 07, 2003	28.81	28.83	28.67	28.69	66,238	+0.05(+0.17%)
Nov 06, 2003	28.44	28.65	28.38	28.64	35,039	+0.28(+1.00%)
Nov 05, 2003	28.39	28.36	28.30	28.36	64,078	-0.04(-0.15%)
Nov 04, 2003	28.39	28.54	28.39	28.40	35,999	+0.08(+0.29%)

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.