Skip to main content

Extended Market Index ETF Vanguard (NY: VXF )

174.05 +1.60 (+0.93%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 135.63 135.81 134.48 135.14 299,336 +0.16(+0.12%)
May 05, 2023 133.90 135.30 133.90 134.98 151,155 +3.04(+2.30%)
May 04, 2023 132.86 132.88 131.13 131.94 329,849 -1.47(-1.10%)
May 03, 2023 133.56 135.64 133.31 133.42 195,961 +0.05(+0.04%)
May 02, 2023 135.37 135.37 132.04 133.37 313,195 -2.45(-1.81%)
May 01, 2023 135.43 136.92 135.43 135.82 209,169 +0.10(+0.07%)
Apr 28, 2023 134.09 135.92 133.88 135.72 481,314 +1.09(+0.81%)
Apr 27, 2023 133.26 134.72 132.60 134.63 221,381 +1.97(+1.48%)
Apr 26, 2023 133.59 134.17 132.41 132.67 289,160 -0.83(-0.62%)
Apr 25, 2023 135.75 135.94 133.49 133.50 196,438 -3.31(-2.42%)
Apr 24, 2023 137.01 137.58 136.12 136.81 302,105 -0.32(-0.23%)
Apr 21, 2023 137.23 137.36 136.11 137.13 236,274 +0.03(+0.02%)
Apr 20, 2023 137.01 138.03 136.69 137.10 278,242 -0.98(-0.71%)
Apr 19, 2023 137.17 138.43 136.96 138.08 148,270 +0.17(+0.12%)
Apr 18, 2023 138.65 139.01 137.32 137.91 292,528 -0.16(-0.12%)
Apr 17, 2023 136.95 138.09 136.74 138.07 381,857 +1.33(+0.97%)
Apr 14, 2023 137.62 138.49 135.82 136.74 175,081 -0.92(-0.67%)
Apr 13, 2023 136.74 137.98 136.15 137.66 156,171 +1.53(+1.13%)
Apr 12, 2023 138.44 138.49 135.95 136.13 150,629 -1.01(-0.74%)
Apr 11, 2023 136.51 137.72 136.28 137.14 200,960 +0.99(+0.73%)
Apr 10, 2023 134.09 136.16 134.09 136.15 306,869 +1.34(+0.99%)
Apr 06, 2023 134.41 135.18 133.56 134.81 262,594 +0.10(+0.07%)
Apr 05, 2023 135.57 135.77 133.72 134.71 188,386 -1.58(-1.16%)
Apr 04, 2023 138.56 138.56 135.63 136.30 406,680 -1.97(-1.42%)
Apr 03, 2023 138.66 139.12 137.07 138.26 247,930 -0.43(-0.31%)
Mar 31, 2023 136.66 138.76 136.66 138.69 254,344 +2.74(+2.02%)
Mar 30, 2023 136.90 137.21 135.33 135.95 380,682 +0.43(+0.31%)
Mar 29, 2023 134.91 135.60 134.42 135.52 299,034 +1.99(+1.49%)
Mar 28, 2023 133.34 134.21 132.88 133.54 238,037 -0.03(-0.02%)
Mar 27, 2023 133.68 134.35 132.75 133.57 231,345 +1.25(+0.94%)
Mar 24, 2023 130.67 132.46 129.61 132.32 324,313 +0.57(+0.43%)
Mar 23, 2023 132.98 134.68 130.56 131.75 222,974 -0.40(-0.31%)
Mar 22, 2023 135.69 136.27 132.16 132.16 195,929 -3.62(-2.67%)
Mar 21, 2023 134.95 136.08 134.64 135.78 279,648 +2.86(+2.15%)
Mar 20, 2023 132.43 133.88 132.01 132.91 286,505 +1.30(+0.99%)
Mar 17, 2023 133.41 133.76 131.06 131.61 302,889 -2.97(-2.21%)
Mar 16, 2023 131.58 135.16 130.70 134.58 546,499 +2.06(+1.56%)
Mar 15, 2023 131.91 132.52 130.40 132.52 395,922 -1.99(-1.48%)
Mar 14, 2023 135.64 136.22 133.27 134.51 309,876 +2.23(+1.69%)
Mar 13, 2023 131.86 134.26 130.16 132.28 474,690 -1.63(-1.21%)
Mar 10, 2023 137.64 137.64 132.68 133.91 388,840 -4.33(-3.13%)
Mar 09, 2023 142.24 142.69 138.11 138.24 226,016 -3.94(-2.77%)
Mar 08, 2023 142.42 142.81 141.37 142.18 201,084 -0.06(-0.04%)
Mar 07, 2023 143.88 144.27 142.03 142.24 206,653 -1.66(-1.15%)
Mar 06, 2023 145.90 145.97 143.53 143.90 182,488 -1.81(-1.24%)
Mar 03, 2023 143.95 145.93 143.58 145.71 193,381 +2.22(+1.55%)
Mar 02, 2023 141.67 143.75 141.10 143.50 166,267 +0.61(+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.