Skip to main content

Extended Market Index ETF Vanguard (NY: VXF )

167.63 +1.22 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 127.94 129.75 126.23 128.17 523,308 -1.72(-1.32%)
Jun 29, 2022 131.09 131.09 128.73 129.89 650,688 -1.18(-0.90%)
Jun 28, 2022 134.73 135.66 130.96 131.08 426,760 -2.72(-2.03%)
Jun 27, 2022 134.45 134.75 132.54 133.79 596,404 -0.15(-0.11%)
Jun 24, 2022 130.84 133.99 130.84 133.94 441,467 +4.40(+3.40%)
Jun 23, 2022 128.07 129.80 127.02 129.54 685,916 +2.15(+1.68%)
Jun 22, 2022 125.58 128.71 125.54 127.40 505,394 -0.07(-0.05%)
Jun 21, 2022 127.49 129.29 127.01 127.46 632,881 +1.94(+1.55%)
Jun 17, 2022 124.08 126.51 123.52 125.52 667,843 +2.01(+1.63%)
Jun 16, 2022 126.63 127.00 122.65 123.51 715,302 -6.39(-4.92%)
Jun 15, 2022 128.93 131.58 127.48 129.90 504,799 +2.31(+1.81%)
Jun 14, 2022 128.70 129.20 126.36 127.59 779,555 -0.36(-0.28%)
Jun 13, 2022 131.15 131.87 127.44 127.95 673,294 -7.31(-5.40%)
Jun 10, 2022 136.99 137.77 134.69 135.26 814,774 -4.42(-3.16%)
Jun 09, 2022 142.47 142.92 139.66 139.68 352,082 -3.67(-2.56%)
Jun 08, 2022 144.26 145.28 142.83 143.35 407,016 -1.65(-1.14%)
Jun 07, 2022 141.50 145.18 141.24 145.00 1,966,817 +2.06(+1.44%)
Jun 06, 2022 144.23 144.38 142.28 142.94 682,885 +0.52(+0.36%)
Jun 03, 2022 142.78 143.59 141.75 142.42 398,023 -1.96(-1.36%)
Jun 02, 2022 140.26 144.38 140.03 144.38 415,931 +4.22(+3.01%)
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.