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 (%)
Jun 30, 2017 94.03 94.24 93.67 93.87 110,534 +0.06(+0.07%)
Jun 29, 2017 94.58 94.59 92.98 93.81 265,387 -0.71(-0.75%)
Jun 28, 2017 93.80 94.64 93.63 94.52 534,501 +1.26(+1.35%)
Jun 27, 2017 94.12 94.34 93.25 93.26 243,674 -0.91(-0.96%)
Jun 26, 2017 94.32 94.42 93.69 94.17 174,958 +0.24(+0.25%)
Jun 23, 2017 93.38 93.98 93.10 93.93 138,206 +0.62(+0.67%)
Jun 22, 2017 93.08 93.60 92.91 93.31 119,280 +0.21(+0.23%)
Jun 21, 2017 93.58 93.79 92.94 93.09 148,991 -0.23(-0.25%)
Jun 20, 2017 94.05 94.05 93.28 93.32 180,642 -0.91(-0.96%)
Jun 19, 2017 93.84 94.32 93.80 94.23 101,875 +0.77(+0.82%)
Jun 16, 2017 93.41 93.47 93.00 93.46 135,938 -0.16(-0.18%)
Jun 15, 2017 93.33 93.76 93.07 93.63 338,002 -0.42(-0.45%)
Jun 14, 2017 94.52 94.58 93.63 94.05 118,582 -0.41(-0.44%)
Jun 13, 2017 94.10 94.46 93.95 94.46 107,562 +0.70(+0.75%)
Jun 12, 2017 93.82 93.98 93.40 93.75 146,769 -0.06(-0.07%)
Jun 09, 2017 93.86 94.64 93.33 93.82 227,876 +0.15(+0.16%)
Jun 08, 2017 92.95 93.93 92.79 93.67 174,253 +0.70(+0.75%)
Jun 07, 2017 93.07 93.25 92.68 92.98 143,153 +0.02(+0.02%)
Jun 06, 2017 92.83 93.38 92.55 92.96 124,234 -0.28(-0.30%)
Jun 05, 2017 93.73 93.73 93.17 93.24 201,794 -0.48(-0.51%)
Jun 02, 2017 93.41 94.08 93.30 93.72 620,277 +0.40(+0.43%)
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.