Indicators

Extended Market Index ETF Vanguard (NY: VXF )

168.55 -0.73 (-0.43%)

Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	107.94	108.96	106.99	108.79	728,910	+0.27(+0.25%)
May 28, 2020	110.88	110.88	108.12	108.53	1,463,949	-1.32(-1.21%)
May 27, 2020	109.29	109.98	106.18	109.85	433,246	+2.25(+2.09%)
May 26, 2020	108.45	108.70	107.43	107.60	435,100	+2.65(+2.52%)
May 22, 2020	104.81	105.08	103.75	104.95	927,952	+0.41(+0.39%)
May 21, 2020	104.37	104.94	103.20	104.54	1,383,239	+0.25(+0.24%)
May 20, 2020	103.86	104.81	103.53	104.29	715,173	+2.28(+2.23%)
May 19, 2020	102.81	104.06	102.01	102.02	345,823	-1.22(-1.18%)
May 18, 2020	101.94	103.60	101.83	103.24	368,754	+4.86(+4.94%)
May 15, 2020	96.51	98.64	95.92	98.38	1,535,990	+1.19(+1.23%)
May 14, 2020	94.12	97.23	92.75	97.18	344,370	+0.95(+0.99%)
May 13, 2020	98.76	99.10	94.79	96.23	453,647	-3.24(-3.26%)
May 12, 2020	103.07	103.40	99.47	99.47	531,174	-3.28(-3.19%)
May 11, 2020	101.70	103.47	101.32	102.75	2,585,910	-0.09(-0.09%)
May 08, 2020	101.30	102.99	100.77	102.84	778,435	+3.14(+3.15%)
May 07, 2020	99.08	100.54	99.08	99.70	405,368	+1.96(+2.01%)
May 06, 2020	98.72	99.04	97.46	97.74	318,667	-0.30(-0.30%)
May 05, 2020	98.65	100.03	97.76	98.03	453,365	+1.01(+1.04%)
May 04, 2020	95.37	97.17	94.65	97.02	294,844	+0.56(+0.58%)

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.