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, 2021	177.62	177.80	176.64	176.84	604,755	+0.11(+0.06%)
May 27, 2021	176.41	177.00	175.22	176.73	318,912	+1.26(+0.72%)
May 26, 2021	173.67	175.64	173.65	175.48	221,467	+2.37(+1.37%)
May 25, 2021	174.85	175.57	172.88	173.11	253,042	-1.02(-0.58%)
May 24, 2021	173.56	174.77	172.88	174.12	188,125	+1.54(+0.89%)
May 21, 2021	173.83	174.35	172.25	172.58	258,065	+0.23(+0.13%)
May 20, 2021	170.50	172.67	170.03	172.35	310,071	+2.22(+1.30%)
May 19, 2021	168.20	170.27	167.33	170.14	276,850	-1.08(-0.63%)
May 18, 2021	171.86	173.59	171.12	171.22	238,905	-0.49(-0.29%)
May 17, 2021	171.04	171.90	169.75	171.71	352,186	-0.34(-0.20%)
May 14, 2021	169.33	172.28	168.80	172.05	355,754	+4.33(+2.58%)
May 13, 2021	167.06	169.72	165.17	167.72	1,222,905	+1.55(+0.93%)
May 12, 2021	170.13	171.19	165.88	166.17	542,187	-5.45(-3.17%)
May 11, 2021	168.31	172.28	167.39	171.62	390,127	-0.09(-0.05%)
May 10, 2021	175.21	175.21	171.66	171.70	659,140	-3.72(-2.12%)
May 07, 2021	173.79	176.19	173.67	175.42	272,080	+2.25(+1.30%)
May 06, 2021	173.96	173.96	170.80	173.17	888,638	-1.03(-0.59%)
May 05, 2021	175.76	176.22	173.47	174.21	326,303	-1.18(-0.67%)
May 04, 2021	176.65	176.87	173.40	175.39	441,730	-2.25(-1.27%)

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.