Indicators

Extended Market Index ETF Vanguard (NY: VXF )

167.12 -1.51 (-0.90%)

Streaming Delayed Price Updated: 11:00 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	44.21	44.47	44.13	44.13	151,451	-0.16(-0.37%)
Dec 29, 2011	43.85	44.37	43.26	44.29	111,558	+0.50(+1.15%)
Dec 28, 2011	44.53	44.53	43.73	43.79	82,326	-0.78(-1.76%)
Dec 27, 2011	44.39	44.74	44.21	44.57	125,336	+0.15(+0.34%)
Dec 23, 2011	44.44	44.69	44.14	44.42	38,676	+0.61(+1.39%)
Dec 21, 2011	43.65	43.92	43.10	43.81	80,958	+0.12(+0.27%)
Dec 20, 2011	42.96	43.75	42.96	43.69	141,986	+1.52(+3.59%)
Dec 19, 2011	43.15	43.33	42.09	42.18	92,258	-0.77(-1.80%)
Dec 16, 2011	42.85	43.36	42.67	42.95	84,494	+0.40(+0.93%)
Dec 15, 2011	42.69	42.71	42.24	42.56	102,716	+0.40(+0.96%)
Dec 14, 2011	42.46	42.67	42.04	42.15	62,703	-0.69(-1.61%)
Dec 13, 2011	44.08	44.16	42.66	42.84	112,660	-0.80(-1.83%)
Dec 12, 2011	43.74	43.74	43.24	43.64	93,346	-0.69(-1.56%)
Dec 09, 2011	43.48	44.51	43.25	44.33	159,333	+1.09(+2.51%)
Dec 08, 2011	44.25	44.27	43.25	43.25	151,177	-1.36(-3.04%)
Dec 07, 2011	44.27	44.68	43.79	44.60	162,660	-0.01(-0.02%)
Dec 06, 2011	44.69	44.87	44.33	44.61	91,461	-0.13(-0.28%)
Dec 05, 2011	44.87	45.10	44.46	44.74	134,804	+0.62(+1.41%)
Dec 02, 2011	44.43	44.75	44.07	44.11	69,608	+0.13(+0.31%)

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.