Skip to main content

Extended Market Index ETF Vanguard (NY: VXF )

177.88 -0.91 (-0.51%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 38.30 38.41 38.12 38.13 27,398 -0.20(-0.53%)
Sep 28, 2006 38.48 38.51 38.15 38.34 146,707 -0.07(-0.19%)
Sep 27, 2006 38.24 38.45 38.20 38.41 201,753 +0.19(+0.50%)
Sep 26, 2006 37.94 38.25 37.94 38.22 135,747 +0.23(+0.60%)
Sep 25, 2006 37.76 38.05 37.37 37.99 148,948 +0.33(+0.86%)
Sep 22, 2006 37.94 37.94 37.47 37.66 74,225 -0.27(-0.72%)
Sep 21, 2006 38.38 38.38 37.86 37.94 176,596 -0.32(-0.84%)
Sep 20, 2006 38.00 38.44 38.00 38.26 183,321 +0.30(+0.79%)
Sep 19, 2006 38.02 38.13 37.59 37.96 165,886 -0.13(-0.34%)
Sep 18, 2006 38.12 38.29 38.00 38.08 110,839 -0.02(-0.04%)
Sep 15, 2006 38.22 38.26 37.98 38.10 229,650 +0.12(+0.32%)
Sep 14, 2006 38.18 38.18 37.90 37.98 112,085 -0.27(-0.69%)
Sep 13, 2006 37.93 38.24 37.84 38.24 127,528 +0.39(+1.02%)
Sep 12, 2006 37.16 37.94 37.16 37.86 108,100 +0.64(+1.72%)
Sep 11, 2006 37.32 37.41 36.88 37.22 120,553 -0.10(-0.28%)
Sep 08, 2006 37.26 37.44 37.23 37.33 125,535 +0.06(+0.17%)
Sep 07, 2006 37.35 37.56 37.24 37.26 115,074 -0.26(-0.70%)
Sep 06, 2006 37.97 37.97 37.52 37.52 40,848 -0.67(-1.76%)
Sep 05, 2006 38.02 38.21 37.86 38.19 92,906 +0.21(+0.55%)
Sep 01, 2006 37.99 38.10 37.76 37.98 67,500 +0.23(+0.61%)
Aug 31, 2006 37.75 37.90 37.72 37.76 90,415 +0.07(+0.18%)
Aug 30, 2006 37.56 37.76 37.54 37.69 53,053 +0.11(+0.29%)
Aug 29, 2006 37.30 37.58 37.08 37.58 44,335 +0.24(+0.63%)
Aug 28, 2006 37.02 37.34 37.02 37.34 31,632 +0.33(+0.89%)
Aug 25, 2006 36.90 37.18 36.88 37.01 68,994 +0.08(+0.21%)
Aug 24, 2006 37.07 37.10 36.76 36.94 170,618 -0.04(-0.11%)
Aug 23, 2006 37.39 37.49 36.87 36.98 165,886 -0.41(-1.11%)
Aug 22, 2006 37.25 37.47 37.25 37.39 123,542 +0.11(+0.30%)
Aug 21, 2006 37.43 37.43 37.19 37.28 47,823 -0.28(-0.75%)
Aug 18, 2006 37.47 37.59 37.25 37.56 61,273 +0.09(+0.25%)
Aug 17, 2006 37.33 37.65 37.33 37.47 31,632 +0.04(+0.11%)
Aug 16, 2006 37.08 37.47 37.08 37.43 445,103 +0.49(+1.34%)
Aug 15, 2006 36.76 36.93 36.63 36.93 23,911 +0.70(+1.93%)
Aug 14, 2006 36.37 36.63 36.15 36.23 62,020 +0.06(+0.17%)
Aug 11, 2006 36.34 36.34 36.08 36.17 30,387 -0.34(-0.92%)
Aug 10, 2006 36.02 36.56 36.02 36.51 89,419 +0.26(+0.72%)
Aug 09, 2006 36.88 36.88 36.25 36.25 33,376 -0.35(-0.95%)
Aug 08, 2006 36.94 37.12 36.51 36.60 62,767 -0.33(-0.88%)
Aug 07, 2006 37.00 37.02 36.79 36.92 26,651 -0.27(-0.73%)
Aug 04, 2006 37.68 37.86 37.02 37.20 113,579 -0.10(-0.27%)
Aug 03, 2006 36.73 37.41 36.73 37.30 46,328 +0.24(+0.66%)
Aug 02, 2006 36.97 37.23 36.90 37.05 66,254 +0.31(+0.84%)
Aug 01, 2006 36.90 36.90 36.60 36.74 29,640 -0.37(-1.01%)
Jul 31, 2006 36.94 37.14 36.90 37.12 84,437 +0.04(+0.12%)
Jul 28, 2006 36.59 37.10 36.59 37.07 21,420 +0.63(+1.73%)
Jul 27, 2006 37.08 37.08 36.39 36.44 25,655 -0.41(-1.12%)
Jul 26, 2006 36.98 37.05 36.49 36.86 171,864 +0.03(+0.08%)
Jul 25, 2006 36.47 36.96 36.47 36.83 53,800 +0.28(+0.77%)
Jul 24, 2006 35.73 36.56 35.73 36.55 83,192 +0.88(+2.45%)
Jul 21, 2006 36.14 36.14 35.60 35.67 64,511 -0.55(-1.53%)
Jul 20, 2006 37.25 37.25 36.23 36.23 318,820 -0.86(-2.33%)
Jul 19, 2006 36.25 37.18 36.25 37.09 72,730 +0.88(+2.42%)
Jul 18, 2006 36.33 36.36 35.71 36.21 69,243 +0.14(+0.39%)
Jul 17, 2006 36.19 36.29 36.01 36.07 59,778 -0.21(-0.58%)
Jul 14, 2006 36.54 36.54 36.00 36.28 202,500 -0.29(-0.80%)
Jul 13, 2006 37.04 37.14 36.57 36.57 126,033 -0.75(-2.00%)
Jul 12, 2006 37.77 37.77 37.28 37.32 41,596 -0.46(-1.22%)
Jul 11, 2006 37.49 37.81 37.28 37.78 204,493 +0.16(+0.42%)
Jul 10, 2006 37.87 37.96 37.54 37.63 106,356 -0.03(-0.09%)
Jul 07, 2006 38.04 38.16 37.66 37.66 55,046 -0.48(-1.26%)
Jul 06, 2006 38.14 38.38 37.98 38.14 37,112 +0.01(+0.02%)
Jul 05, 2006 38.27 38.27 37.91 38.13 275,231 -0.41(-1.05%)
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.