Skip to main content

Extended Market Index ETF Vanguard (NY: VXF )

167.94 -0.61 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 39.62 39.73 39.43 39.45 26,486 -0.21(-0.53%)
Sep 28, 2006 39.81 39.84 39.46 39.66 141,821 -0.07(-0.19%)
Sep 27, 2006 39.56 39.78 39.51 39.73 195,034 +0.20(+0.50%)
Sep 26, 2006 39.25 39.57 39.25 39.53 131,226 +0.24(+0.60%)
Sep 25, 2006 39.06 39.36 38.65 39.30 143,988 +0.34(+0.86%)
Sep 22, 2006 39.24 39.24 38.77 38.96 71,753 -0.28(-0.72%)
Sep 21, 2006 39.70 39.70 39.16 39.24 170,715 -0.33(-0.84%)
Sep 20, 2006 39.31 39.77 39.31 39.58 177,216 +0.31(+0.79%)
Sep 19, 2006 39.33 39.44 38.88 39.26 160,361 -0.13(-0.34%)
Sep 18, 2006 39.44 39.61 39.30 39.40 107,148 -0.02(-0.04%)
Sep 15, 2006 39.54 39.58 39.29 39.41 222,002 +0.12(+0.32%)
Sep 14, 2006 39.49 39.49 39.21 39.29 108,352 -0.27(-0.69%)
Sep 13, 2006 39.24 39.56 39.15 39.56 123,281 +0.40(+1.02%)
Sep 12, 2006 38.44 39.24 38.44 39.16 104,499 +0.66(+1.71%)
Sep 11, 2006 38.60 38.69 38.15 38.50 116,539 -0.11(-0.28%)
Sep 08, 2006 38.55 38.73 38.52 38.61 121,354 +0.07(+0.17%)
Sep 07, 2006 38.64 38.85 38.52 38.55 111,241 -0.27(-0.70%)
Sep 06, 2006 39.28 39.28 38.81 38.81 39,488 -0.69(-1.76%)
Sep 05, 2006 39.33 39.52 39.16 39.51 89,812 +0.22(+0.55%)
Sep 01, 2006 39.30 39.41 39.06 39.29 65,252 +0.24(+0.61%)
Aug 31, 2006 39.05 39.21 39.02 39.06 87,404 +0.07(+0.18%)
Aug 30, 2006 38.85 39.06 38.83 38.99 51,286 +0.11(+0.29%)
Aug 29, 2006 38.58 38.87 38.35 38.87 42,859 +0.24(+0.63%)
Aug 28, 2006 38.30 38.63 38.30 38.63 30,579 +0.34(+0.89%)
Aug 25, 2006 38.17 38.46 38.15 38.29 66,697 +0.08(+0.21%)
Aug 24, 2006 38.35 38.37 38.03 38.21 164,936 -0.04(-0.11%)
Aug 23, 2006 38.68 38.78 38.14 38.25 160,361 -0.43(-1.11%)
Aug 22, 2006 38.53 38.76 38.53 38.68 119,428 +0.12(+0.30%)
Aug 21, 2006 38.72 38.72 38.47 38.56 46,230 -0.29(-0.75%)
Aug 18, 2006 38.76 38.89 38.53 38.85 59,232 +0.10(+0.25%)
Aug 17, 2006 38.62 38.95 38.62 38.76 30,579 +0.04(+0.11%)
Aug 16, 2006 38.36 38.76 38.36 38.72 430,279 +0.51(+1.34%)
Aug 15, 2006 38.02 38.20 37.89 38.20 23,115 +0.72(+1.93%)
Aug 14, 2006 37.63 37.89 37.39 37.48 59,955 +0.06(+0.17%)
Aug 11, 2006 37.59 37.59 37.33 37.42 29,375 -0.35(-0.92%)
Aug 10, 2006 37.27 37.82 37.27 37.77 86,441 +0.27(+0.72%)
Aug 09, 2006 38.15 38.15 37.50 37.50 32,264 -0.36(-0.95%)
Aug 08, 2006 38.22 38.40 37.76 37.86 60,677 -0.34(-0.88%)
Aug 07, 2006 38.27 38.30 38.05 38.20 25,763 -0.28(-0.73%)
Aug 04, 2006 38.98 39.16 38.30 38.48 109,797 -0.10(-0.27%)
Aug 03, 2006 37.99 38.69 37.99 38.58 44,785 +0.25(+0.66%)
Aug 02, 2006 38.25 38.52 38.17 38.33 64,048 +0.32(+0.84%)
Aug 01, 2006 38.17 38.17 37.86 38.01 28,653 -0.39(-1.01%)
Jul 31, 2006 38.21 38.42 38.17 38.40 81,625 +0.05(+0.12%)
Jul 28, 2006 37.85 38.38 37.85 38.35 20,707 +0.65(+1.73%)
Jul 27, 2006 38.36 38.36 37.64 37.70 24,800 -0.43(-1.12%)
Jul 26, 2006 38.25 38.32 37.75 38.13 166,140 +0.03(+0.08%)
Jul 25, 2006 37.73 38.23 37.73 38.10 52,009 +0.29(+0.77%)
Jul 24, 2006 36.96 37.82 36.96 37.81 80,421 +0.91(+2.45%)
Jul 21, 2006 37.39 37.39 36.83 36.90 62,362 -0.57(-1.53%)
Jul 20, 2006 38.53 38.53 37.47 37.47 308,202 -0.89(-2.33%)
Jul 19, 2006 37.50 38.46 37.50 38.37 70,308 +0.91(+2.42%)
Jul 18, 2006 37.59 37.61 36.94 37.46 66,937 +0.15(+0.39%)
Jul 17, 2006 37.44 37.54 37.25 37.32 57,788 -0.22(-0.58%)
Jul 14, 2006 37.80 37.80 37.24 37.53 195,756 -0.30(-0.80%)
Jul 13, 2006 38.32 38.42 37.83 37.83 121,836 -0.77(-2.00%)
Jul 12, 2006 39.07 39.07 38.56 38.61 40,210 -0.48(-1.22%)
Jul 11, 2006 38.78 39.11 38.56 39.08 197,683 +0.16(+0.42%)
Jul 10, 2006 39.17 39.27 38.83 38.92 102,814 -0.03(-0.09%)
Jul 07, 2006 39.35 39.48 38.96 38.96 53,213 -0.50(-1.26%)
Jul 06, 2006 39.46 39.70 39.29 39.45 35,876 +0.01(+0.02%)
Jul 05, 2006 39.59 39.59 39.21 39.45 266,065 -0.42(-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.