Extended Market Index ETF Vanguard (NY: VXF )

157.22 USD -2.08 (-1.31%)
Official Closing Price Updated: 6:30 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 162.36 163.63 156.74 157.22 1,426,843 -2.08(-1.31%)
Jan 25, 2022 160.29 161.43 157.12 159.30 524,730 -3.58(-2.20%)
Jan 24, 2022 157.09 163.09 153.29 162.88 908,628 +2.91(+1.82%)
Jan 21, 2022 162.82 164.57 159.83 159.97 708,636 -3.64(-2.22%)
Jan 20, 2022 167.27 170.23 163.44 163.61 446,371 -2.56(-1.54%)
Jan 19, 2022 169.25 169.77 166.01 166.17 880,377 -1.91(-1.14%)
Jan 18, 2022 171.00 171.56 167.97 168.08 492,431 -4.96(-2.87%)
Jan 14, 2022 173.04 0 -0.29(-0.17%)
Jan 13, 2022 177.13 177.52 172.94 173.33 273,459 -3.05(-1.73%)
Jan 12, 2022 178.38 179.15 175.22 176.38 410,693 -0.90(-0.51%)
Jan 11, 2022 174.62 177.47 173.76 177.28 669,911 +2.47(+1.41%)
Jan 10, 2022 173.68 174.81 170.29 174.81 733,725 -0.28(-0.16%)
Jan 07, 2022 176.69 178.26 174.56 175.09 273,722 -1.67(-0.94%)
Jan 06, 2022 176.26 178.22 174.00 176.76 317,738 +0.77(+0.44%)
Jan 05, 2022 182.20 182.57 175.99 175.99 292,009 -6.34(-3.48%)
Jan 04, 2022 184.21 184.54 180.84 182.33 316,335 -1.48(-0.81%)
Jan 03, 2022 183.53 184.29 181.68 183.81 570,183 +0.95(+0.52%)
Dec 31, 2021 183.29 184.45 182.85 182.86 253,565 -0.50(-0.27%)
Dec 30, 2021 183.20 185.31 182.42 183.36 319,260 +0.20(+0.11%)
Dec 29, 2021 183.09 183.26 181.59 183.16 281,725 +0.08(+0.04%)
Dec 28, 2021 184.43 185.60 182.83 183.08 333,510 -1.44(-0.78%)
Dec 27, 2021 183.26 184.52 182.32 184.52 603,544 +0.71(+0.39%)
Dec 23, 2021 182.84 184.24 182.10 183.81 242,907 +1.41(+0.77%)
Dec 22, 2021 180.75 182.40 180.35 182.40 248,831 +1.45(+0.80%)
Dec 21, 2021 177.52 180.99 177.35 180.95 285,521 +5.38(+3.06%)
Dec 20, 2021 175.91 175.98 173.39 175.57 532,995 -2.68(-1.50%)
Dec 17, 2021 175.43 179.46 173.91 178.25 392,078 +1.58(+0.89%)
Dec 16, 2021 181.54 181.74 175.65 176.67 319,805 -3.78(-2.09%)
Dec 15, 2021 177.88 180.71 175.18 180.45 564,524 +2.59(+1.46%)
Dec 14, 2021 177.72 180.05 176.61 177.86 418,795 -1.73(-0.96%)
Dec 13, 2021 181.65 181.77 178.47 179.59 635,489 -2.21(-1.22%)
Dec 10, 2021 184.06 184.49 180.63 181.80 206,458 -0.81(-0.44%)
Dec 09, 2021 185.94 186.79 182.55 182.61 556,725 -4.22(-2.26%)
Dec 08, 2021 185.40 187.28 183.95 186.83 475,553 +2.03(+1.10%)
Dec 07, 2021 183.64 186.09 183.17 184.80 213,666 +4.63(+2.57%)
Dec 06, 2021 178.02 181.27 175.74 180.17 323,601 +2.39(+1.34%)
Dec 03, 2021 182.40 183.07 175.74 177.78 466,717 -4.11(-2.26%)
Dec 02, 2021 178.17 182.34 177.77 181.89 441,949 +4.45(+2.51%)
Dec 01, 2021 185.63 186.15 177.44 177.44 372,098 -5.27(-2.88%)
Nov 30, 2021 186.10 186.70 181.24 182.71 345,411 -4.48(-2.39%)
Nov 29, 2021 189.38 189.69 185.51 187.19 766,077 +0.35(+0.19%)
Nov 26, 2021 187.35 188.61 184.85 186.84 236,009 -4.68(-2.44%)
Nov 24, 2021 189.05 191.58 188.20 191.52 149,190 +1.15(+0.60%)
Nov 23, 2021 191.03 192.06 188.04 190.37 310,829 -0.97(-0.51%)
Nov 22, 2021 194.70 194.86 190.76 191.34 286,500 -2.68(-1.38%)
Nov 19, 2021 194.89 195.34 193.71 194.02 582,872 -1.56(-0.80%)
Nov 18, 2021 197.42 195.58 195.07 195.58 984,542 -1.06(-0.54%)
Nov 17, 2021 198.84 198.84 196.18 196.64 199,538 -2.58(-1.30%)
Nov 16, 2021 197.89 199.48 197.66 199.22 169,196 +1.20(+0.61%)
Nov 15, 2021 199.17 199.38 197.48 198.02 201,649 -0.42(-0.21%)
Nov 12, 2021 197.52 198.50 197.30 198.44 137,687 +1.22(+0.62%)
Nov 11, 2021 197.19 197.76 196.34 197.22 173,262 +1.26(+0.64%)
Nov 10, 2021 198.23 195.96 253,217 -3.65(-1.83%)
Nov 09, 2021 200.07 200.56 198.00 199.61 213,077 -0.38(-0.19%)
Nov 08, 2021 200.07 200.58 199.19 199.99 151,668 +1.14(+0.57%)
Nov 05, 2021 199.00 200.21 197.59 198.85 374,439 +1.28(+0.65%)
Nov 04, 2021 198.55 199.28 196.97 197.57 324,742 -0.16(-0.08%)
Nov 03, 2021 195.55 198.27 195.01 197.73 219,712 +2.20(+1.13%)
Nov 02, 2021 195.86 195.90 194.50 195.53 319,169 -0.15(-0.08%)
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.