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 (%)
Jul 31, 2003 25.22 25.48 25.22 25.24 10,559 +0.02(+0.08%)
Jul 30, 2003 25.32 25.34 25.19 25.22 8,159 -0.07(-0.30%)
Jul 29, 2003 25.32 25.33 25.07 25.30 10,319 -0.03(-0.10%)
Jul 28, 2003 25.00 25.33 25.00 25.32 16,799 +0.38(+1.54%)
Jul 25, 2003 24.96 24.99 24.76 24.94 7,679 +0.10(+0.39%)
Jul 24, 2003 25.19 25.21 24.84 24.84 70,558 -0.16(-0.63%)
Jul 23, 2003 24.84 25.00 24.69 25.00 7,919 +0.14(+0.55%)
Jul 22, 2003 24.52 24.86 24.52 24.86 12,719 +0.24(+0.96%)
Jul 21, 2003 24.80 24.80 24.56 24.63 3,359 -0.32(-1.29%)
Jul 18, 2003 24.87 24.95 24.67 24.95 5,519 +0.20(+0.79%)
Jul 17, 2003 25.13 25.14 24.75 24.75 8,879 -0.49(-1.93%)
Jul 16, 2003 25.50 25.50 25.18 25.24 18,239 -0.19(-0.75%)
Jul 15, 2003 25.70 25.70 25.41 25.43 30,719 -0.06(-0.23%)
Jul 14, 2003 25.50 25.71 25.49 25.49 84,238 +0.24(+0.94%)
Jul 11, 2003 25.25 25.25 25.20 25.25 8,399 +0.28(+1.13%)
Jul 10, 2003 25.33 25.35 24.97 24.97 34,799 -0.34(-1.35%)
Jul 09, 2003 25.36 25.36 25.25 25.31 32,399 +0.02(+0.07%)
Jul 08, 2003 25.10 25.30 24.93 25.29 18,719 +0.18(+0.73%)
Jul 07, 2003 24.80 25.11 24.80 25.11 8,639 +0.45(+1.81%)
Jul 03, 2003 24.68 24.69 24.60 24.66 29,279 -0.02(-0.07%)
Jul 02, 2003 24.23 24.68 24.23 24.68 13,919 +0.41(+1.68%)
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.