Skip to main content

Extended Market Index ETF Vanguard (NY: VXF )

173.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 108.80 108.95 108.16 108.64 203,090 +0.53(+0.49%)
Mar 28, 2019 107.50 108.25 107.09 108.12 188,224 +0.92(+0.86%)
Mar 27, 2019 107.64 107.91 106.20 107.19 168,958 -0.51(-0.47%)
Mar 26, 2019 107.44 108.16 106.97 107.70 210,049 +1.02(+0.96%)
Mar 25, 2019 106.43 107.25 105.68 106.68 332,408 +0.19(+0.18%)
Mar 22, 2019 109.23 109.45 106.48 106.49 2,225,094 -3.45(-3.14%)
Mar 21, 2019 108.04 110.12 107.99 109.94 1,080,098 +1.58(+1.45%)
Mar 20, 2019 109.09 109.55 107.76 108.36 418,122 -0.72(-0.66%)
Mar 19, 2019 110.03 110.03 108.85 109.09 243,018 -0.51(-0.46%)
Mar 18, 2019 109.21 109.93 108.86 109.59 247,112 +0.66(+0.60%)
Mar 15, 2019 108.87 109.54 108.68 108.94 240,412 +0.26(+0.24%)
Mar 14, 2019 108.99 109.05 108.53 108.67 250,339 -0.29(-0.27%)
Mar 13, 2019 108.79 109.40 108.68 108.97 219,187 +0.56(+0.52%)
Mar 12, 2019 108.33 108.68 108.06 108.40 153,780 +0.22(+0.21%)
Mar 11, 2019 106.83 108.19 106.74 108.18 121,520 +1.68(+1.58%)
Mar 08, 2019 105.78 106.53 105.70 106.50 230,501 -0.13(-0.12%)
Mar 07, 2019 107.42 107.47 106.35 106.63 342,315 -0.84(-0.79%)
Mar 06, 2019 109.10 109.10 107.47 107.47 175,399 -1.65(-1.51%)
Mar 05, 2019 109.51 109.58 109.00 109.12 227,148 -0.37(-0.33%)
Mar 04, 2019 110.73 110.73 108.52 109.49 315,472 -0.91(-0.82%)
Mar 01, 2019 110.46 110.55 109.51 110.40 300,835 +0.74(+0.68%)
Feb 28, 2019 110.01 110.14 109.43 109.66 252,047 -0.39(-0.35%)
Feb 27, 2019 109.46 110.18 109.29 110.05 237,830 +0.37(+0.33%)
Feb 26, 2019 110.11 110.33 109.63 109.68 685,718 -0.57(-0.52%)
Feb 25, 2019 110.80 111.04 110.18 110.25 209,470 +0.12(+0.11%)
Feb 22, 2019 109.49 110.17 109.16 110.13 371,168 +1.00(+0.92%)
Feb 21, 2019 109.44 109.53 108.71 109.12 209,443 -0.47(-0.43%)
Feb 20, 2019 109.37 109.72 109.18 109.59 518,910 +0.22(+0.21%)
Feb 19, 2019 108.79 109.64 108.79 109.37 261,937 +0.20(+0.18%)
Feb 15, 2019 108.36 109.17 108.24 109.17 869,470 +1.34(+1.24%)
Feb 14, 2019 107.19 108.26 107.05 107.83 1,242,546 +0.09(+0.09%)
Feb 13, 2019 107.75 107.96 107.31 107.74 250,298 +0.29(+0.27%)
Feb 12, 2019 106.78 107.48 106.78 107.44 480,002 +1.27(+1.19%)
Feb 11, 2019 105.94 106.20 105.53 106.18 676,583 +0.64(+0.61%)
Feb 08, 2019 104.91 105.56 104.56 105.54 796,473 +0.12(+0.12%)
Feb 07, 2019 105.45 105.87 104.47 105.42 455,035 -0.64(-0.60%)
Feb 06, 2019 106.19 106.41 105.63 106.06 476,769 -0.19(-0.18%)
Feb 05, 2019 106.04 106.49 105.75 106.24 916,051 +0.33(+0.31%)
Feb 04, 2019 105.01 105.94 104.66 105.92 300,344 +1.02(+0.98%)
Feb 01, 2019 104.64 105.03 104.28 104.89 1,438,105 +0.41(+0.40%)
Jan 31, 2019 103.45 104.60 103.45 104.48 1,074,979 +0.96(+0.92%)
Jan 30, 2019 102.88 103.85 102.09 103.52 632,416 +1.18(+1.16%)
Jan 29, 2019 102.71 102.72 102.07 102.34 275,296 -0.23(-0.22%)
Jan 28, 2019 102.02 102.68 101.80 102.57 885,801 -0.38(-0.37%)
Jan 25, 2019 102.37 103.09 102.31 102.95 340,904 +1.35(+1.33%)
Jan 24, 2019 100.88 101.75 100.79 101.60 244,529 +0.73(+0.73%)
Jan 23, 2019 101.50 101.91 100.05 100.87 364,666 -0.27(-0.27%)
Jan 22, 2019 102.15 102.28 100.58 101.14 648,182 -1.61(-1.57%)
Jan 18, 2019 102.16 103.03 101.80 102.75 746,493 +1.14(+1.13%)
Jan 17, 2019 100.32 102.01 100.32 101.61 989,286 +0.98(+0.97%)
Jan 16, 2019 100.16 101.06 100.16 100.63 337,076 +0.64(+0.64%)
Jan 15, 2019 99.23 100.05 99.20 99.99 449,998 +0.95(+0.96%)
Jan 14, 2019 99.23 99.67 98.95 99.05 781,156 -0.80(-0.80%)
Jan 11, 2019 99.38 100.01 99.18 99.84 593,358 +0.01(+0.01%)
Jan 10, 2019 98.65 99.84 98.35 99.83 458,585 +0.60(+0.61%)
Jan 09, 2019 98.74 99.59 98.46 99.23 252,285 +0.88(+0.90%)
Jan 08, 2019 97.85 98.42 96.95 98.35 319,519 +1.41(+1.45%)
Jan 07, 2019 95.61 97.56 95.28 96.94 418,885 +1.66(+1.74%)
Jan 04, 2019 93.18 95.68 93.18 95.28 208,229 +3.33(+3.62%)
Jan 03, 2019 93.03 93.56 91.63 91.95 285,745 -1.73(-1.84%)
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.