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 (%)
Mar 29, 2002 26.00 26.00 25.85 25.85 4,079 +0.00(+0.00%)
Mar 28, 2002 26.00 26.00 25.85 25.85 4,079 +0.17(+0.65%)
Mar 27, 2002 25.71 25.71 25.69 25.69 479 +0.12(+0.49%)
Mar 26, 2002 25.58 25.73 25.52 25.56 11,519 +0.08(+0.33%)
Mar 25, 2002 25.81 25.81 25.48 25.48 7,919 -0.44(-1.69%)
Mar 22, 2002 25.92 25.94 25.81 25.92 5,039 +0.06(+0.24%)
Mar 21, 2002 25.81 25.85 25.63 25.85 5,039 +0.02(+0.08%)
Mar 20, 2002 25.90 25.96 25.77 25.83 25,199 -0.19(-0.72%)
Mar 19, 2002 26.06 26.10 25.94 26.02 49,918 +0.10(+0.40%)
Mar 18, 2002 25.85 26.00 25.85 25.92 17,999 +0.07(+0.26%)
Mar 15, 2002 25.79 25.87 25.79 25.85 3,839 +0.20(+0.80%)
Mar 14, 2002 25.65 25.65 25.65 25.65 719 -0.01(-0.03%)
Mar 13, 2002 25.74 25.75 25.57 25.65 32,879 -0.06(-0.23%)
Mar 12, 2002 25.71 25.83 25.68 25.71 9,359 -0.22(-0.85%)
Mar 11, 2002 25.85 25.93 25.73 25.93 911,981 +0.20(+0.79%)
Mar 08, 2002 25.88 25.90 25.73 25.73 4,319 +0.25(+0.98%)
Mar 07, 2002 25.90 25.90 25.48 25.48 4,319 -0.14(-0.55%)
Mar 06, 2002 25.31 25.62 25.21 25.62 791,983 +0.23(+0.92%)
Mar 05, 2002 25.35 25.41 25.33 25.39 4,559 +0.14(+0.54%)
Mar 04, 2002 24.92 25.25 24.92 25.25 9,359 +0.64(+2.59%)
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.