Vanguard Extended Market Index ETF $83.64

down -0.16


24/4/2014 06:40 PM  |  NYSEARCA : VXF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VXF historical data

Date Open High Low Close Volume
4/24/201484.2784.2783.0183.64170,457
4/23/201484.2184.3283.8083.80247,790
4/22/201483.4384.4083.4384.22222,487
4/21/201483.1383.3482.6583.34271,139
4/17/201482.5483.1782.3882.94137,295
4/16/201482.3782.6581.7882.63526,466
4/15/201481.4281.8880.0181.63342,199
4/14/201481.6881.9280.5681.25247,296
4/11/201481.4882.2080.7380.95331,320
4/10/201484.2484.2481.8282.12486,512
4/9/201483.2984.2383.1184.22275,464
4/8/201482.4983.3282.0083.10225,691
4/7/201483.5983.7081.9882.46391,664
4/4/201486.0386.1783.6383.91312,672
4/3/201486.3586.3985.2285.56254,786
4/2/201486.2086.3085.9286.23354,584
4/1/201485.2586.0085.1485.98346,197
3/31/201484.1685.0583.9384.98188,391
3/28/201483.6584.4783.4883.65466,988
3/27/201483.5483.8882.9883.39346,136
3/26/201485.3785.3783.5783.58315,315
3/25/201485.1785.6384.3784.79208,154
3/24/201486.0386.2684.2384.89578,189
3/21/201486.4686.7285.7285.79158,249
3/20/201485.7886.2485.4386.10263,592
3/19/201486.5686.5785.5085.93181,285
3/18/201485.7186.5785.5686.50175,779
3/17/201485.4886.0385.3285.54269,058
3/14/201484.6085.2584.6085.00579,700
3/13/201486.0186.1184.3684.75269,423
3/12/201485.1385.7784.7885.77271,184
3/11/201486.4486.6785.3085.60219,156
3/10/201486.5586.5585.7686.19213,632
3/7/201487.0787.1186.2686.61220,420
3/6/201487.0587.0586.5686.65548,263
3/5/201486.8686.8686.5286.69211,349
3/4/201486.1787.0585.9986.79356,675
3/3/201484.9085.3684.3385.11283,975
2/28/201485.8086.2085.1085.61272,392
2/27/201485.2085.8185.0785.79207,035
2/26/201485.1385.8185.0085.37260,489
2/25/201485.0885.3984.7484.99349,335
2/24/201484.5585.4784.5384.97467,376
2/21/201484.4684.6184.1984.36181,052
2/20/201483.5584.2983.3384.18194,284
2/19/201483.9384.2783.3483.41228,711
2/18/201483.6184.1083.3584.03352,468
2/14/201483.0183.3782.7583.33324,381
2/13/201481.5583.1881.4783.13472,727
2/12/201482.1582.5881.9882.26300,958
2/11/201481.3182.0681.1881.89710,644
2/10/201480.9881.1680.5581.16188,881
2/7/201480.3580.9580.0980.95171,659
2/6/201479.3680.1179.3479.99296,333
2/5/201479.0879.2878.1479.12300,470
2/4/201479.0179.6778.6479.45335,834
2/3/201481.0581.1578.5178.63426,064
1/31/201480.5881.7280.3581.14280,580
1/30/201481.0181.9081.0081.64189,158
1/29/201480.6481.2180.2880.42307,545
1/28/201480.6281.3780.5581.36329,622
1/27/201481.4881.6679.8980.45518,459
1/24/201483.0183.0881.3581.45316,789
1/23/201483.7983.9683.0783.51247,113
1/22/201483.9484.2683.7684.21207,203
1/21/201483.9783.9983.2683.78213,100
1/17/201483.6083.6883.2483.35163,538
1/16/201483.4483.6683.3683.64159,659
1/15/201483.3883.6683.3783.62161,668
1/14/201482.3183.1882.2183.14196,253
1/13/201483.0983.2181.7582.07168,985
1/10/201482.8083.2182.5783.16168,590
1/9/201482.8683.0082.2182.67144,835
1/8/201482.5282.7582.1282.65375,015
1/7/201482.0682.6481.9382.49333,871
1/6/201482.5082.5081.6881.71181,875
1/3/201482.1582.3581.8982.20228,399
1/2/201482.4482.5181.6081.92228,993
12/31/201382.6782.8582.5382.70518,832
12/30/201382.3582.5482.2282.41460,209
12/27/201382.9283.0082.1782.34288,408
12/26/201382.6982.7782.3282.45321,909
12/24/201382.1682.3982.0682.2999,663
12/23/201382.6882.8782.5782.84491,073
12/20/201381.2882.2581.0582.17243,118
12/19/201381.4981.4980.9881.12237,804
12/18/201380.7281.6280.1081.60178,080
12/17/201380.6380.7480.1680.64348,313
12/16/201380.3980.7180.3380.59166,959
12/13/201379.8780.0779.5179.93120,756
12/12/201379.5379.8979.3579.66430,981
12/11/201380.9280.9279.3379.47165,165
12/10/201380.9681.3680.7180.74159,192
12/9/201381.1981.3880.8481.05184,860
12/6/201381.4481.4480.7781.00192,127
12/5/201380.4180.6180.1880.47157,650
12/4/201380.1280.8379.6880.42161,288
12/3/201380.5080.8580.1480.48285,238
12/2/201381.2681.3680.7280.77243,339
11/29/201381.5681.5681.1981.2075,620
Trading Center