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 (%)
Aug 31, 2010 35.47 35.88 35.28 35.60 112,442 -0.05(-0.15%)
Aug 30, 2010 36.20 36.30 35.65 35.65 77,142 -0.65(-1.78%)
Aug 27, 2010 36.30 36.33 35.23 36.30 73,256 +0.85(+2.40%)
Aug 26, 2010 35.87 36.08 35.37 35.45 58,365 -0.26(-0.72%)
Aug 25, 2010 35.04 35.79 34.78 35.71 68,040 +0.37(+1.04%)
Aug 24, 2010 35.43 35.63 34.98 35.34 91,781 -0.53(-1.49%)
Aug 23, 2010 36.57 36.62 35.88 35.88 48,803 -0.40(-1.10%)
Aug 20, 2010 36.14 36.29 35.79 36.28 152,656 -0.02(-0.05%)
Aug 19, 2010 36.83 36.98 36.18 36.29 71,577 -0.78(-2.09%)
Aug 18, 2010 36.88 37.33 36.65 37.07 52,774 +0.13(+0.34%)
Aug 17, 2010 36.68 37.23 36.58 36.94 57,761 +0.65(+1.79%)
Aug 16, 2010 36.05 36.49 35.84 36.29 62,837 +0.11(+0.30%)
Aug 13, 2010 36.18 36.48 36.16 36.18 57,190 -0.27(-0.74%)
Aug 12, 2010 35.98 36.59 35.84 36.45 57,400 -0.16(-0.44%)
Aug 11, 2010 37.33 37.33 36.55 36.62 93,930 -1.35(-3.56%)
Aug 10, 2010 38.13 38.28 37.70 37.97 61,802 -0.62(-1.60%)
Aug 09, 2010 38.51 38.64 38.26 38.58 141,360 +0.40(+1.05%)
Aug 06, 2010 38.18 38.32 37.60 38.18 75,645 -0.14(-0.37%)
Aug 05, 2010 38.38 38.53 38.26 38.33 53,088 -0.30(-0.77%)
Aug 04, 2010 38.47 38.63 38.30 38.62 121,292 +0.42(+1.11%)
Aug 03, 2010 38.36 38.53 37.97 38.20 40,919 -0.31(-0.80%)
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.