Extended Market Index ETF Vanguard (NY: VXF )

191.64 USD +2.58 (+1.36%)
Streaming Delayed Price Updated: 1:41 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 192.52 192.31 189.00 189.06 213,262 -3.57(-1.85%)
Oct 26, 2021 194.70 192.63 209,599 -1.16(-0.60%)
Oct 25, 2021 192.89 194.04 192.04 193.79 208,321 +1.47(+0.76%)
Oct 22, 2021 192.91 193.37 191.10 192.32 151,954 -1.10(-0.57%)
Oct 21, 2021 192.09 193.45 191.99 193.42 200,049 +1.10(+0.57%)
Oct 20, 2021 191.70 192.63 191.29 192.32 169,160 +0.87(+0.45%)
Oct 19, 2021 191.37 192.04 190.41 191.45 151,123 +0.96(+0.50%)
Oct 18, 2021 189.02 190.49 188.62 190.49 357,699 +0.74(+0.39%)
Oct 15, 2021 191.18 191.30 189.65 189.75 176,786 +0.03(+0.02%)
Oct 14, 2021 188.94 190.13 188.79 189.72 229,105 +2.78(+1.49%)
Oct 13, 2021 185.77 187.03 185.00 186.94 199,893 +1.83(+0.99%)
Oct 12, 2021 184.49 185.90 184.08 185.11 196,984 +1.40(+0.76%)
Oct 11, 2021 184.70 186.36 183.58 183.71 159,533 -1.09(-0.59%)
Oct 08, 2021 186.76 186.87 184.79 184.80 182,592 -1.51(-0.81%)
Oct 07, 2021 185.01 187.50 185.01 186.31 618,879 +3.07(+1.68%)
Oct 06, 2021 181.35 183.55 180.54 183.24 192,043 +0.14(+0.08%)
Oct 05, 2021 182.56 184.46 182.06 183.10 216,731 +1.21(+0.67%)
Oct 04, 2021 184.07 184.39 181.00 181.89 950,068 -2.92(-1.58%)
Oct 01, 2021 183.52 185.59 181.24 184.81 882,747 +2.45(+1.34%)
Sep 30, 2021 184.17 184.65 182.13 182.36 299,704 -1.17(-0.64%)
Sep 29, 2021 184.99 185.76 183.29 183.53 331,406 -0.74(-0.40%)
Sep 28, 2021 187.58 187.70 183.95 184.27 290,722 -4.67(-2.47%)
Sep 27, 2021 188.08 189.66 187.52 188.94 256,344 +0.66(+0.35%)
Sep 24, 2021 187.78 188.80 187.02 188.28 267,614 -0.81(-0.43%)
Sep 23, 2021 187.80 189.78 187.51 189.09 215,575 +2.48(+1.33%)
Sep 22, 2021 185.23 187.61 184.63 186.61 216,141 +2.27(+1.23%)
Sep 21, 2021 184.62 185.44 183.00 184.34 752,284 +0.87(+0.47%)
Sep 20, 2021 183.51 184.58 181.00 183.47 521,999 -3.82(-2.04%)
Sep 17, 2021 187.72 188.35 186.38 187.29 385,688 -0.43(-0.23%)
Sep 16, 2021 187.05 188.35 186.34 187.72 224,187 +0.46(+0.25%)
Sep 15, 2021 185.72 187.44 185.03 187.26 326,490 +1.87(+1.01%)
Sep 14, 2021 188.02 188.35 185.04 185.39 203,435 -2.07(-1.10%)
Sep 13, 2021 188.24 188.24 185.51 187.46 258,258 +0.28(+0.15%)
Sep 10, 2021 189.67 189.75 186.94 187.18 178,158 -1.56(-0.83%)
Sep 09, 2021 188.62 190.33 188.49 188.74 177,640 +0.00(+0.00%)
Sep 08, 2021 190.00 190.01 187.69 188.74 201,356 -1.73(-0.91%)
Sep 07, 2021 192.04 192.19 190.27 190.47 283,441 -1.59(-0.83%)
Sep 03, 2021 192.03 192.48 191.42 192.06 167,381 -0.17(-0.09%)
Sep 02, 2021 191.46 192.81 191.35 192.23 206,327 +1.00(+0.52%)
Sep 01, 2021 190.63 191.88 189.79 191.23 221,317 +1.04(+0.55%)
Aug 31, 2021 190.50 190.68 189.54 190.19 224,221 -0.47(-0.25%)
Aug 30, 2021 191.63 191.65 190.01 190.66 783,172 -0.18(-0.09%)
Aug 27, 2021 187.82 191.37 187.82 190.84 1,324,088 +3.69(+1.97%)
Aug 26, 2021 188.66 189.40 186.99 187.15 275,795 -1.62(-0.86%)
Aug 25, 2021 187.93 189.48 187.44 188.77 317,035 +0.98(+0.52%)
Aug 24, 2021 186.19 187.96 186.19 187.79 206,191 +2.07(+1.11%)
Aug 23, 2021 184.10 185.80 183.82 185.72 166,893 +2.88(+1.58%)
Aug 20, 2021 180.46 182.89 180.45 182.84 330,125 +2.47(+1.37%)
Aug 19, 2021 180.28 181.85 179.44 180.37 230,229 -1.69(-0.93%)
Aug 18, 2021 183.41 184.45 182.02 182.06 158,825 -1.45(-0.79%)
Aug 17, 2021 183.95 184.09 181.66 183.51 200,510 -1.88(-1.01%)
Aug 16, 2021 186.07 186.26 184.26 185.39 633,757 -1.57(-0.84%)
Aug 13, 2021 187.94 187.94 186.80 186.96 186,191 -1.07(-0.57%)
Aug 12, 2021 187.67 188.05 187.03 188.03 129,221 +0.21(+0.11%)
Aug 11, 2021 187.92 187.92 185.82 187.82 1,072,996 +0.36(+0.19%)
Aug 10, 2021 188.23 188.79 187.26 187.46 251,652 -0.33(-0.18%)
Aug 09, 2021 187.82 188.36 186.46 187.79 546,281 -0.11(-0.06%)
Aug 06, 2021 188.84 189.32 187.46 187.90 174,328 -0.24(-0.13%)
Aug 05, 2021 186.07 188.42 186.07 188.14 185,950 +2.38(+1.28%)
Aug 04, 2021 185.76 187.00 185.51 185.76 187,391 -1.03(-0.55%)
Aug 03, 2021 186.65 187.21 184.21 186.79 223,916 +0.75(+0.40%)
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.