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 (%)
Dec 29, 2006	42.79	42.88	42.50	42.50	49,438	-0.26(-0.60%)
Dec 28, 2006	42.86	42.93	42.73	42.76	25,919	-0.12(-0.27%)
Dec 27, 2006	42.73	42.89	42.68	42.88	25,199	+0.47(+1.11%)
Dec 26, 2006	42.19	42.45	42.18	42.41	29,759	+0.23(+0.53%)
Dec 22, 2006	42.39	42.39	42.18	42.18	46,079	-0.75(-1.76%)
Dec 21, 2006	43.11	43.30	42.83	42.93	188,876	-0.18(-0.43%)
Dec 20, 2006	43.05	43.31	43.05	43.12	33,119	+0.15(+0.35%)
Dec 19, 2006	42.83	43.10	42.64	42.97	30,719	-0.00(-0.01%)
Dec 18, 2006	43.48	43.59	42.97	42.97	35,519	-0.43(-0.99%)
Dec 15, 2006	43.69	43.69	43.40	43.40	43,679	-0.20(-0.47%)
Dec 14, 2006	43.38	43.75	43.38	43.61	47,999	+0.29(+0.67%)
Dec 13, 2006	43.53	43.53	43.23	43.31	33,359	+0.06(+0.14%)
Dec 12, 2006	43.53	43.53	43.11	43.25	42,719	-0.23(-0.54%)
Dec 11, 2006	43.50	43.57	43.39	43.48	40,799	+0.00(+0.01%)
Dec 08, 2006	43.42	43.62	43.26	43.48	28,559	-0.03(-0.06%)
Dec 07, 2006	43.73	43.79	43.44	43.51	14,879	-0.17(-0.38%)
Dec 06, 2006	43.68	43.79	43.46	43.67	30,959	-0.02(-0.05%)
Dec 05, 2006	43.67	43.77	43.54	43.69	70,798	+0.18(+0.41%)
Dec 04, 2006	43.04	43.56	43.03	43.51	33,359	+0.55(+1.28%)

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.