Vanguard Extended Market ETF (NY: VXF )

200.26 +1.25 (+0.63%)

Streaming Delayed Price Updated: 11:45 AM EST, Feb 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2025	197.07	199.04	197.02	199.01	262,026	+1.72(+0.87%)
Feb 03, 2025	194.50	198.27	194.05	197.29	475,511	-1.97(-0.99%)
Jan 31, 2025	201.62	202.35	198.82	199.26	304,327	-1.45(-0.72%)
Jan 30, 2025	200.12	201.70	199.46	200.71	319,911	+2.11(+1.06%)
Jan 29, 2025	198.78	199.80	197.15	198.60	264,140	-0.32(-0.16%)
Jan 28, 2025	198.07	199.58	197.09	198.92	254,376	+1.30(+0.66%)
Jan 27, 2025	197.25	199.68	196.26	197.62	387,620	-2.91(-1.45%)
Jan 24, 2025	201.10	201.86	200.25	200.53	250,300	-0.51(-0.25%)
Jan 23, 2025	199.53	201.10	198.98	201.04	265,257	+0.81(+0.40%)
Jan 22, 2025	201.02	201.31	200.15	200.23	355,789	-0.65(-0.32%)
Jan 21, 2025	199.13	200.95	198.53	200.88	390,676	+3.46(+1.75%)
Jan 17, 2025	198.20	198.20	197.07	197.42	352,687	+1.28(+0.65%)
Jan 16, 2025	195.24	196.68	194.19	196.14	526,433	+1.30(+0.67%)
Jan 15, 2025	196.03	196.29	194.25	194.84	295,894	+3.35(+1.75%)
Jan 14, 2025	191.16	192.09	189.80	191.49	851,624	+2.20(+1.16%)
Jan 13, 2025	187.01	189.50	186.35	189.29	389,819	+0.33(+0.17%)
Jan 10, 2025	189.81	189.85	187.73	188.96	335,023	-3.22(-1.68%)
Jan 08, 2025	191.53	192.26	189.85	192.18	269,330	-0.24(-0.12%)
Jan 07, 2025	195.38	195.86	191.27	192.42	303,229	-2.34(-1.20%)
Jan 06, 2025	195.67	196.42	194.43	194.76	377,981	+1.02(+0.53%)
Jan 03, 2025	191.22	193.85	190.90	193.74	278,329	+3.24(+1.70%)
Jan 02, 2025	191.43	192.66	189.23	190.50	598,286	+0.52(+0.27%)
Dec 31, 2024				189.98	0	-0.20(-0.11%)
Dec 30, 2024	190.15	191.30	188.14	190.18	328,787	-1.92(-1.00%)
Dec 27, 2024	193.47	194.12	190.58	192.10	327,976	-2.52(-1.29%)
Dec 26, 2024	192.89	194.95	192.28	194.62	283,036	+0.83(+0.43%)
Dec 24, 2024	192.16	193.79	191.44	193.79	182,334	+1.92(+1.00%)
Dec 23, 2024	192.22	192.40	190.06	191.87	387,407	-0.49(-0.26%)
Dec 20, 2024	188.45	193.95	188.45	192.36	383,738	+2.57(+1.36%)
Dec 19, 2024	192.60	193.56	189.47	189.79	616,820	-0.66(-0.35%)
Dec 18, 2024	199.94	200.11	189.40	190.45	562,235	-8.72(-4.38%)
Dec 17, 2024	200.50	200.85	198.76	199.17	243,871	-2.42(-1.20%)
Dec 16, 2024	200.24	202.31	199.95	201.60	471,023	+1.22(+0.61%)
Dec 13, 2024	201.56	201.62	199.37	200.38	260,702	-0.84(-0.42%)
Dec 12, 2024	202.32	202.99	201.09	201.22	227,276	-1.73(-0.85%)
Dec 11, 2024	202.75	203.68	202.15	202.95	218,830	+1.94(+0.97%)
Dec 10, 2024	202.84	202.95	200.88	201.01	444,241	-2.14(-1.06%)
Dec 09, 2024	206.04	206.48	203.03	203.15	301,945	-2.19(-1.07%)
Dec 06, 2024	205.76	205.89	205.06	205.34	293,658	+1.09(+0.53%)
Dec 05, 2024	206.68	206.68	204.13	204.26	522,478	-2.27(-1.10%)
Dec 04, 2024	204.99	206.58	204.75	206.53	283,826	+2.50(+1.23%)
Dec 03, 2024	204.04	204.55	203.39	204.03	209,628	-0.28(-0.14%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.