$84.95 +0.57 (%) Vangrd Index Shs Vanguard Extended Market VIPERs - NYSE ARCA

May. 25, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VXF historical data

Date Open High Low Close Volume
5/24/201683.4684.5183.4384.38133,499
5/23/201683.1383.4782.9582.98154,552
5/20/201682.3283.1382.2683.13329,210
5/19/201681.9182.4781.2681.94256,412
5/18/201682.0983.0681.8382.39370,764
5/17/201683.0383.5582.0682.36916,115
5/16/201682.4983.5382.4983.27598,154
5/13/201682.6283.1382.0982.34383,450
5/12/201683.5083.6982.4082.91408,781
5/11/201684.0084.1383.2383.25238,676
5/10/201683.5284.1483.2784.12137,660
5/9/201682.9483.5182.7883.13229,998
5/6/201682.3783.1082.1783.10119,317
5/5/201683.2083.3782.5582.69150,972
5/4/201683.1283.7282.7282.97151,183
5/3/201684.2784.2783.0783.52294,839
5/2/201684.3184.9283.9684.88940,675
4/29/201684.4984.6983.5984.13317,862
4/28/201685.3985.7984.5784.69151,759
4/27/201685.3185.8185.0585.67133,282
4/26/201684.8885.4084.6085.37132,702
4/25/201684.9285.0184.3684.62438,990
4/22/201684.5485.2284.5185.14247,898
4/21/201684.9885.1284.2684.42245,081
4/20/201684.8285.3384.5284.94380,390
4/19/201684.7785.2184.3884.77174,423
4/18/201683.7184.6483.6284.58459,158
4/15/201683.7384.1983.6984.131,152,550
4/14/201684.0584.2183.6883.87393,992
4/13/201683.0084.1183.0084.06587,103
4/12/201681.8282.6981.5382.52274,469
4/11/201682.3682.8781.7481.75454,178
4/8/201682.2582.6081.7181.96138,249
4/7/201682.1682.4781.2081.58380,126
4/6/201681.6782.7281.5982.70410,391
4/5/201681.8682.1981.6281.69226,423
4/4/201683.0483.2282.4282.47256,645
4/1/201682.1583.1681.8083.11476,202
3/31/201682.5483.0682.5282.80274,247
3/30/201682.8083.0882.2782.46264,113
3/29/201680.4282.3680.3382.361,288,060
3/28/201680.9180.9780.2080.68558,893
3/24/201679.9480.6379.6080.63155,283
3/23/201681.5481.5980.4380.43133,003
3/22/201681.2582.0681.1581.79136,330
3/21/201681.6381.9481.4681.71232,738
3/18/201681.7282.2481.6482.04247,052
3/17/201680.4681.7780.2581.51181,776
3/16/201679.5280.6179.5080.56181,236
3/15/201680.2580.2579.6179.83166,998
3/14/201680.7680.9780.3880.711,975,770
3/11/201679.9481.0479.9481.01167,926
3/10/201679.9780.2078.5179.29152,631
3/9/201679.7279.8479.1879.73272,975
3/8/201680.7080.7079.2679.32523,751
3/7/201680.1081.2380.0181.06446,175
3/4/201680.1480.9779.8680.48768,797
3/3/201679.1680.0879.1680.08873,310
3/2/201678.3379.2178.1579.21468,940
3/1/201677.3378.4177.0378.40458,651
2/29/201677.0177.6076.7176.76573,472
2/26/201676.9677.2776.7377.03411,979
2/25/201675.8676.5075.5376.50325,421
2/24/201674.3875.8073.8375.68372,330
2/23/201675.5275.8975.1175.12143,671
2/22/201675.4876.1575.4875.86321,578
2/19/201674.3074.8373.8974.83166,647
2/18/201675.0575.1474.3774.67549,476
2/17/201674.0575.2074.0574.94809,037
2/16/201672.6873.5472.3073.49856,182
2/12/201671.1071.8270.5771.75360,948
2/11/201670.1770.7569.6370.30390,631
2/10/201671.5672.6271.2971.30269,662
2/9/201670.5872.0270.5671.15248,150
2/8/201672.4772.4970.5271.531,299,580
2/5/201674.9674.9673.2473.28261,101
2/4/201674.8376.1674.8375.47244,661
2/3/201675.1575.1973.2174.96423,338
2/2/201675.6675.6674.3974.66358,143
2/1/201675.8676.8275.4676.45490,541
1/29/201674.4576.5074.4576.501,982,360
1/28/201675.0175.2373.8774.16482,782
1/27/201675.0575.7874.0074.39421,401
1/26/201674.1875.4674.0275.39401,759
1/25/201674.9875.2473.7873.85847,020
1/22/201674.7475.5974.6475.45214,995
1/21/201673.7474.8073.0073.60387,447
1/20/201672.7574.3470.8173.581,174,920
1/19/201675.4075.4073.1173.79836,826
1/15/201674.0874.7573.1274.67923,803
1/14/201675.4376.5474.0876.00774,050
1/13/201677.7578.0074.7175.09353,143
1/12/201677.9178.3976.3577.48188,203
1/11/201678.0778.3276.5777.29428,266
1/8/201679.3779.5777.6877.76270,297
1/7/201679.8480.2878.8178.89946,557
1/6/201681.3481.8180.6881.07194,852
1/5/201682.8182.8181.9982.42279,938
1/4/201682.5582.5581.5882.33526,307
12/31/201584.2884.6783.7883.80745,778
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center