Skip to main content

Extended Market Index ETF Vanguard (NY: VXF )

167.89 +0.26 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 50.86 50.89 50.36 50.53 200,360 +0.01(+0.02%)
Mar 29, 2012 50.31 50.65 49.96 50.52 230,327 -0.10(-0.20%)
Mar 28, 2012 50.93 51.00 50.24 50.62 135,987 -0.27(-0.54%)
Mar 27, 2012 51.17 51.28 50.89 50.89 161,199 -0.27(-0.53%)
Mar 26, 2012 50.88 51.21 50.82 51.16 103,617 +0.82(+1.62%)
Mar 23, 2012 50.04 50.40 49.71 50.35 118,952 +0.34(+0.68%)
Mar 22, 2012 50.02 50.23 49.68 50.01 94,014 -0.48(-0.95%)
Mar 21, 2012 50.62 50.73 50.34 50.49 116,245 +0.00(+0.00%)
Mar 20, 2012 50.57 50.63 50.31 50.49 92,428 -0.46(-0.90%)
Mar 19, 2012 50.55 51.23 50.47 50.95 84,451 +0.32(+0.64%)
Mar 16, 2012 50.73 50.78 50.52 50.62 93,679 -0.06(-0.12%)
Mar 15, 2012 50.27 50.70 50.12 50.68 112,730 +0.42(+0.83%)
Mar 14, 2012 50.56 50.68 50.10 50.27 149,882 -0.34(-0.67%)
Mar 13, 2012 49.87 50.61 49.83 50.61 145,152 +1.03(+2.08%)
Mar 12, 2012 49.84 49.98 49.40 49.58 90,056 -0.22(-0.44%)
Mar 09, 2012 49.27 49.99 49.20 49.80 124,588 +0.53(+1.07%)
Mar 08, 2012 48.98 49.37 48.73 49.27 92,510 +0.65(+1.34%)
Mar 07, 2012 48.28 48.69 48.21 48.62 189,583 +0.49(+1.03%)
Mar 06, 2012 48.55 48.57 47.93 48.12 298,955 -0.97(-1.98%)
Mar 05, 2012 49.19 49.19 48.81 49.09 401,187 -0.22(-0.45%)
Mar 02, 2012 49.79 49.89 49.11 49.31 140,408 -0.50(-1.01%)
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.