Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extended Market Index ETF Vanguard (NY: VXF )

169.62 +0.64 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 178.82 179.28 176.84 177.06 308,670 -1.14(-0.64%)
Sep 29, 2021 179.62 180.36 177.97 178.20 341,321 -0.72(-0.40%)
Sep 28, 2021 182.13 182.25 178.60 178.92 299,420 -4.53(-2.47%)
Sep 27, 2021 182.62 184.15 182.07 183.45 264,013 +0.64(+0.35%)
Sep 24, 2021 182.32 183.31 181.59 182.81 275,620 -0.53(-0.29%)
Sep 23, 2021 182.09 184.01 181.81 183.34 222,339 +2.40(+1.33%)
Sep 22, 2021 179.59 181.90 179.01 180.93 222,922 +2.20(+1.23%)
Sep 21, 2021 179.00 179.80 177.43 178.73 775,888 +0.84(+0.47%)
Sep 20, 2021 177.93 178.96 175.49 177.89 538,377 -3.70(-2.04%)
Sep 17, 2021 182.01 182.62 180.71 181.59 397,789 -0.42(-0.23%)
Sep 16, 2021 181.36 182.62 180.67 182.01 231,221 +0.45(+0.25%)
Sep 15, 2021 180.07 181.74 179.40 181.56 336,734 +1.81(+1.01%)
Sep 14, 2021 182.30 182.62 179.41 179.75 209,818 -2.01(-1.10%)
Sep 13, 2021 182.51 182.51 179.87 181.76 266,361 +0.27(+0.15%)
Sep 10, 2021 183.90 183.97 181.25 181.49 183,748 -1.51(-0.83%)
Sep 09, 2021 182.88 184.54 182.75 183.00 183,213 +0.00(+0.00%)
Sep 08, 2021 184.22 184.23 181.98 183.00 207,673 -1.68(-0.91%)
Sep 07, 2021 186.20 186.34 184.48 184.68 292,334 -1.54(-0.83%)
Sep 03, 2021 186.19 186.62 185.59 186.22 172,632 -0.16(-0.09%)
Sep 02, 2021 185.63 186.94 185.53 186.38 212,800 +0.97(+0.52%)
Sep 01, 2021 184.83 186.05 184.01 185.41 228,261 +1.01(+0.55%)
Aug 31, 2021 184.71 184.88 183.77 184.40 231,256 -0.46(-0.25%)
Aug 30, 2021 185.80 185.82 184.23 184.86 807,745 -0.17(-0.09%)
Aug 27, 2021 182.11 185.55 182.11 185.03 1,365,633 +3.58(+1.97%)
Aug 26, 2021 182.92 183.64 181.30 181.46 284,448 -1.57(-0.86%)
Aug 25, 2021 182.21 183.72 181.74 183.03 326,982 +0.95(+0.52%)
Aug 24, 2021 180.53 182.24 180.53 182.08 212,660 +2.01(+1.11%)
Aug 23, 2021 178.50 180.15 178.23 180.07 172,129 +2.79(+1.57%)
Aug 20, 2021 174.97 177.33 174.96 177.28 340,483 +2.39(+1.37%)
Aug 19, 2021 174.79 176.32 173.98 174.88 237,452 -1.64(-0.93%)
Aug 18, 2021 177.83 178.84 176.48 176.52 163,808 -1.41(-0.79%)
Aug 17, 2021 178.35 178.49 176.13 177.93 206,801 -1.82(-1.01%)
Aug 16, 2021 180.41 180.59 178.65 179.75 653,642 -1.52(-0.84%)
Aug 13, 2021 182.22 182.22 181.12 181.27 192,033 -1.04(-0.57%)
Aug 12, 2021 181.96 182.33 181.34 182.31 133,275 +0.20(+0.11%)
Aug 11, 2021 182.20 182.20 180.17 182.11 1,106,663 +0.35(+0.19%)
Aug 10, 2021 182.50 183.05 181.56 181.76 259,548 -0.32(-0.18%)
Aug 09, 2021 182.11 182.63 180.78 182.08 563,421 -0.11(-0.06%)
Aug 06, 2021 183.09 183.56 181.76 182.18 179,797 -0.23(-0.13%)
Aug 05, 2021 180.41 182.68 180.41 182.42 191,784 +2.31(+1.28%)
Aug 04, 2021 180.11 181.31 179.87 180.11 193,270 -1.00(-0.55%)
Aug 03, 2021 180.97 181.52 178.60 181.11 230,941 +0.73(+0.40%)
Aug 02, 2021 181.79 182.58 180.27 180.38 251,701 -0.41(-0.23%)
Jul 30, 2021 180.78 182.87 180.47 180.79 200,201 -1.30(-0.71%)
Jul 29, 2021 181.95 183.49 181.74 182.09 251,395 +0.89(+0.49%)
Jul 28, 2021 179.93 182.13 178.99 181.19 395,223 +2.10(+1.17%)
Jul 27, 2021 180.21 180.36 177.20 179.09 306,335 -1.83(-1.01%)
Jul 26, 2021 180.88 181.75 180.23 180.92 307,402 -0.02(-0.01%)
Jul 23, 2021 180.14 180.99 179.13 180.94 386,493 +1.74(+0.97%)
Jul 22, 2021 180.00 180.34 178.28 179.21 382,807 -1.24(-0.69%)
Jul 21, 2021 178.59 180.50 178.59 180.45 2,124,256 +2.41(+1.36%)
Jul 20, 2021 173.69 178.74 173.08 178.03 4,458,298 +4.87(+2.81%)
Jul 19, 2021 172.18 174.31 170.84 173.17 829,717 -1.76(-1.01%)
Jul 16, 2021 177.38 177.87 174.62 174.93 578,747 -1.40(-0.79%)
Jul 15, 2021 176.48 177.44 174.46 176.33 340,462 -0.52(-0.30%)
Jul 14, 2021 180.29 180.57 176.85 176.85 906,807 -2.54(-1.42%)
Jul 13, 2021 181.66 181.66 179.22 179.39 1,357,190 -2.89(-1.59%)
Jul 12, 2021 182.35 182.35 181.19 182.28 168,803 -0.05(-0.03%)
Jul 09, 2021 180.28 182.38 179.63 182.33 184,089 +3.30(+1.84%)
Jul 08, 2021 177.80 180.12 176.36 179.03 266,660 -1.83(-1.01%)
Jul 07, 2021 182.44 182.79 179.55 180.87 204,057 -1.34(-0.73%)
Jul 06, 2021 183.33 183.53 180.69 182.20 251,382 -1.05(-0.57%)
Jul 02, 2021 184.38 184.38 182.63 183.25 247,670 -0.57(-0.31%)
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.