Indicators

Extended Market Index ETF Vanguard (NY: VXF )

166.86 -1.77 (-1.05%)

Official Closing Price Updated: 4:10 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	28.22	28.73	28.07	28.73	218,389	+0.64(+2.28%)
May 28, 2009	28.14	28.28	27.47	28.08	206,064	+0.18(+0.63%)
May 27, 2009	28.22	28.60	27.88	27.91	134,612	-0.51(-1.79%)
May 26, 2009	27.05	28.43	27.00	28.42	1,946,871	+1.08(+3.93%)
May 22, 2009	27.65	27.71	27.28	27.34	124,016	-0.08(-0.30%)
May 21, 2009	27.59	27.73	27.12	27.43	357,948	-0.54(-1.94%)
May 20, 2009	28.35	28.88	27.89	27.97	220,862	-0.10(-0.35%)
May 19, 2009	27.95	28.42	27.78	28.07	283,563	+0.01(+0.03%)
May 18, 2009	27.33	28.08	27.24	28.06	227,444	+1.07(+3.95%)
May 15, 2009	27.13	27.46	26.78	26.99	225,823	-0.22(-0.83%)
May 14, 2009	26.78	27.50	26.67	27.22	460,155	+0.45(+1.67%)
May 13, 2009	27.59	27.59	26.74	26.77	415,458	-1.25(-4.46%)
May 12, 2009	28.65	28.71	27.55	28.02	255,113	-0.38(-1.35%)
May 11, 2009	28.38	28.66	28.16	28.40	209,623	-0.43(-1.50%)
May 08, 2009	28.58	28.96	28.13	28.83	530,751	+0.87(+3.10%)
May 07, 2009	28.94	29.08	27.76	27.97	361,977	-0.66(-2.30%)
May 06, 2009	28.77	28.90	28.08	28.63	677,150	+0.22(+0.76%)
May 05, 2009	28.44	28.58	28.07	28.41	576,343	-0.18(-0.61%)
May 04, 2009	27.74	28.58	27.66	28.58	458,766	+1.20(+4.38%)

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.