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 (%)
Jun 29, 2012 47.81 48.04 47.45 48.04 80,297 +1.31(+2.81%)
Jun 28, 2012 46.36 46.73 45.89 46.73 305,837 +0.07(+0.15%)
Jun 27, 2012 46.33 46.72 46.18 46.66 109,937 +0.45(+0.98%)
Jun 26, 2012 45.99 46.36 45.74 46.21 109,461 +0.32(+0.69%)
Jun 25, 2012 46.01 46.13 45.72 45.89 448,214 -0.79(-1.70%)
Jun 22, 2012 46.60 46.85 46.39 46.69 202,155 +0.37(+0.81%)
Jun 21, 2012 47.53 47.58 46.29 46.31 69,037 -1.18(-2.49%)
Jun 20, 2012 47.66 47.84 47.21 47.49 68,952 -0.10(-0.21%)
Jun 19, 2012 47.21 47.82 47.08 47.60 88,119 +0.69(+1.47%)
Jun 18, 2012 46.44 47.02 46.20 46.91 55,002 +0.26(+0.55%)
Jun 15, 2012 46.35 46.70 46.15 46.65 108,384 +0.52(+1.13%)
Jun 14, 2012 45.87 46.30 45.67 46.13 58,168 +0.39(+0.86%)
Jun 13, 2012 46.17 46.40 45.57 45.74 88,515 -0.58(-1.25%)
Jun 12, 2012 45.95 46.32 45.68 46.32 449,846 +0.56(+1.23%)
Jun 11, 2012 46.97 47.15 45.76 45.76 56,309 -0.95(-2.04%)
Jun 08, 2012 46.25 46.80 45.90 46.71 104,117 +0.38(+0.81%)
Jun 07, 2012 47.27 47.38 46.30 46.33 92,874 -0.22(-0.46%)
Jun 06, 2012 45.89 46.63 45.89 46.55 92,064 +1.03(+2.26%)
Jun 05, 2012 44.65 45.56 44.58 45.52 92,745 +0.60(+1.33%)
Jun 04, 2012 45.19 45.38 44.45 44.92 121,475 -0.22(-0.49%)
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.