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 (%)
May 31, 2016 77.26 77.55 77.02 77.32 1,189,958 +0.21(+0.27%)
May 27, 2016 76.48 77.11 77.11 77.11 517,704 +0.62(+0.81%)
May 26, 2016 76.75 76.81 76.39 76.49 266,144 -0.14(-0.19%)
May 25, 2016 76.30 76.75 76.30 76.63 306,645 +0.51(+0.68%)
May 24, 2016 75.29 76.23 75.26 76.12 147,993 +1.26(+1.69%)
May 23, 2016 74.99 75.29 74.83 74.85 171,332 -0.14(-0.18%)
May 20, 2016 74.26 74.99 74.20 74.99 364,954 +1.07(+1.45%)
May 19, 2016 73.89 74.39 73.30 73.91 284,252 -0.41(-0.55%)
May 18, 2016 74.05 74.92 73.82 74.32 411,019 +0.03(+0.04%)
May 17, 2016 74.90 75.37 74.02 74.29 1,015,582 -0.82(-1.09%)
May 16, 2016 74.41 75.35 74.41 75.11 663,098 +0.84(+1.13%)
May 13, 2016 74.53 74.99 74.05 74.28 425,083 -0.51(-0.69%)
May 12, 2016 75.32 75.49 74.33 74.79 453,164 -0.31(-0.41%)
May 11, 2016 75.77 75.89 75.08 75.10 264,590 -0.78(-1.03%)
May 10, 2016 75.34 75.90 75.11 75.88 152,606 +0.89(+1.19%)
May 09, 2016 74.82 75.33 74.67 74.99 254,970 +0.03(+0.04%)
May 06, 2016 74.30 74.96 74.12 74.96 132,271 +0.37(+0.50%)
May 05, 2016 75.05 75.20 74.47 74.59 167,363 -0.25(-0.34%)
May 04, 2016 74.89 75.52 74.62 74.84 167,597 -0.50(-0.66%)
May 03, 2016 76.02 76.02 74.93 75.34 326,851 -1.23(-1.60%)
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.