Breaking News Bar

Business News and Information

Extended Market Index ETF Vanguard (NY: VXF )

176.50 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 180.85 181.26 176.49 176.50 433,754 -3.84(-2.13%)
Mar 02, 2021 183.89 184.00 180.29 180.34 351,256 -3.09(-1.68%)
Mar 01, 2021 181.58 183.91 180.85 183.43 362,217 +5.49(+3.09%)
Feb 26, 2021 178.51 180.04 174.60 177.94 708,100 +0.73(+0.41%)
Feb 25, 2021 183.91 184.77 176.66 177.21 542,532 -6.69(-3.64%)
Feb 24, 2021 182.02 184.44 180.55 183.90 350,011 +2.37(+1.31%)
Feb 23, 2021 180.51 182.39 175.07 181.53 582,078 -1.39(-0.76%)
Feb 22, 2021 184.62 185.50 182.61 182.92 557,168 -2.96(-1.59%)
Feb 19, 2021 184.35 186.82 183.78 185.88 419,800 +3.02(+1.65%)
Feb 18, 2021 183.44 184.01 181.37 182.86 346,712 -2.19(-1.18%)
Feb 17, 2021 185.80 185.80 182.71 185.05 344,750 -1.59(-0.85%)
Feb 16, 2021 189.01 189.10 185.87 186.64 440,718 -0.99(-0.53%)
Feb 12, 2021 186.06 187.82 185.53 187.63 342,000 +0.93(+0.50%)
Feb 11, 2021 187.20 187.60 184.56 186.70 511,269 +0.78(+0.42%)
Feb 10, 2021 187.43 188.10 184.01 185.92 426,239 -0.05(-0.03%)
Feb 09, 2021 185.14 186.82 184.51 185.97 565,516 +0.76(+0.41%)
Feb 08, 2021 183.30 185.51 183.20 185.21 500,388 +3.31(+1.82%)
Feb 05, 2021 181.19 181.96 180.00 181.90 330,400 +2.50(+1.39%)
Feb 04, 2021 177.21 179.59 177.21 179.40 432,160 +3.13(+1.78%)
Feb 03, 2021 176.87 177.25 175.01 176.27 390,632 +0.35(+0.20%)
Feb 02, 2021 174.89 176.25 173.90 175.92 344,195 +3.16(+1.83%)
Feb 01, 2021 171.03 173.27 169.38 172.76 471,779 +3.63(+2.15%)
Jan 29, 2021 171.65 172.64 167.78 169.13 429,000 -2.70(-1.57%)
Jan 28, 2021 170.91 173.14 170.34 171.83 655,455 +2.12(+1.25%)
Jan 27, 2021 171.47 173.18 169.00 169.71 506,217 -4.47(-2.57%)
Jan 26, 2021 177.39 177.39 174.10 174.18 359,093 -1.82(-1.03%)
Jan 25, 2021 176.61 178.30 173.36 176.00 379,553 -0.38(-0.22%)
Jan 22, 2021 174.35 176.45 174.00 176.38 426,200 +1.03(+0.59%)
Jan 21, 2021 177.51 177.99 175.01 175.35 509,086 -1.21(-0.69%)
Jan 20, 2021 176.23 177.22 175.58 176.56 823,404 +1.36(+0.78%)
Jan 19, 2021 175.05 175.38 173.90 175.20 869,412 +1.80(+1.04%)
Jan 15, 2021 174.84 174.98 171.75 173.40 578,100 -2.03(-1.16%)
Jan 14, 2021 174.75 176.27 174.52 175.43 813,069 +1.90(+1.09%)
Jan 13, 2021 174.93 174.93 173.15 173.53 931,327 -0.89(-0.51%)
Jan 12, 2021 172.53 174.61 172.53 174.42 660,306 +2.45(+1.42%)
Jan 11, 2021 170.19 172.74 169.80 171.97 731,700 +0.00(+0.00%)
Jan 08, 2021 172.62 173.43 169.80 171.97 353,600 +0.27(+0.16%)
Jan 07, 2021 169.65 171.96 169.54 171.70 367,949 +3.51(+2.09%)
Jan 06, 2021 165.15 169.86 165.06 168.19 1,010,777 +3.55(+2.16%)
Jan 05, 2021 161.98 164.87 161.95 164.64 433,598 +2.39(+1.47%)
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.
 
bottom clear