Indicators

Extended Market Index ETF Vanguard (NY: VXF )

166.41 -1.98 (-1.18%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	30.13	30.30	30.13	30.29	11,039	+0.11(+0.36%)
May 27, 2004	30.04	30.32	30.04	30.18	16,559	+0.17(+0.56%)
May 26, 2004	29.79	30.08	29.79	30.02	35,999	+0.25(+0.84%)
May 25, 2004	29.30	29.77	29.30	29.77	12,719	+0.47(+1.61%)
May 24, 2004	29.27	29.41	29.20	29.30	16,079	+0.25(+0.87%)
May 21, 2004	29.00	29.15	28.91	29.04	8,159	+0.12(+0.43%)
May 20, 2004	28.92	28.97	28.79	28.92	11,279	+0.00(+0.00%)
May 19, 2004	29.19	29.41	28.92	28.92	16,079	+0.06(+0.22%)
May 18, 2004	28.79	28.85	28.71	28.85	33,839	+0.10(+0.35%)
May 17, 2004	28.65	28.81	28.40	28.75	33,839	-0.16(-0.56%)
May 14, 2004	29.13	29.16	28.89	28.92	10,319	-0.15(-0.52%)
May 13, 2004	29.08	29.18	28.98	29.07	16,799	-0.08(-0.27%)
May 12, 2004	28.85	29.15	28.50	29.15	47,279	+0.03(+0.10%)
May 11, 2004	28.90	29.19	28.90	29.12	22,559	+0.39(+1.35%)
May 10, 2004	28.96	29.07	28.47	28.73	179,996	-0.57(-1.96%)
May 07, 2004	29.85	29.85	29.30	29.30	60,238	-0.57(-1.91%)
May 06, 2004	30.17	30.17	29.69	29.88	13,439	-0.48(-1.57%)
May 05, 2004	30.29	30.39	30.22	30.35	15,119	+0.15(+0.51%)
May 04, 2004	29.99	30.35	29.99	30.20	9,839	+0.21(+0.69%)

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.