$95.28 +1.17 (%) Vangrd Index Shs Vanguard Extended Market VIPERs - NYSE ARCA

Dec. 5, 2016 | 01:23 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
12/2/201694.0494.4793.9394.11736,687
12/1/201695.0695.1693.8094.06970,981
11/30/201695.5795.5794.6794.70228,748
11/29/201694.8895.3594.7494.98325,922
11/28/201695.8395.8494.8494.91418,963
11/25/201695.6995.8995.5795.87219,466
11/23/201695.0295.5494.7095.52373,973
11/21/201694.3394.6194.0194.48326,157
11/18/201693.9394.0093.7293.87717,620
11/17/201693.3393.9793.3393.72518,579
11/16/201693.0093.3592.8393.10399,196
11/15/201692.7293.3292.3693.17464,635
11/14/201692.0992.8091.9292.70370,458
11/11/201690.4491.5790.2191.44282,593
11/10/201690.3291.1289.5890.28869,104
11/9/201686.9190.0386.9189.80556,965
11/8/201687.2888.2487.0587.88275,303
11/7/201687.1687.7086.9987.57407,189
11/4/201685.5386.4685.5385.76313,690
11/3/201686.0086.2685.3785.42487,641
11/2/201686.6286.7485.7585.82269,472
11/1/201687.9587.9586.3286.89612,717
10/31/201687.5787.8887.3587.77200,463
10/28/201687.4188.0687.1887.37177,475
10/27/201688.6388.6387.3187.45190,600
10/26/201688.4888.8788.1088.35167,510
10/25/201689.4889.5688.8088.88228,334
10/24/201689.6390.0989.4089.61124,385
10/21/201688.7089.2488.5089.1079,914
10/20/201689.2289.5088.7289.18148,318
10/19/201689.1989.6988.8289.4187,685
10/18/201689.3589.3788.8889.06196,877
10/17/201688.6888.8488.4188.52468,663
10/14/201689.3389.6588.6388.63253,853
10/13/201688.6889.1788.1788.89176,743
10/12/201689.3889.7289.1189.42144,540
10/11/201690.5990.6888.9589.35157,466
10/10/201690.7091.2090.7090.8177,834
10/7/201690.7990.8089.6690.04214,533
10/6/201690.6090.8090.1090.68211,014
10/5/201690.8791.3590.8590.93166,824
10/4/201691.0091.1690.1690.50244,684
10/3/201691.0591.1890.5890.92697,425
9/30/201690.8091.5490.4591.27166,412
9/29/201691.4491.5390.2590.45271,364
9/28/201691.0091.6090.4191.56461,793
9/27/201690.4990.9190.3190.78298,408
9/26/201690.7991.0490.5590.63243,211
9/23/201691.6391.7991.1991.22793,663
9/22/201691.2491.8691.2491.801,423,640
9/21/201689.8590.7489.4990.71323,774
9/20/201690.1590.1589.4589.45189,013
9/19/201689.7390.3589.3789.83147,296
9/16/201689.0689.3788.8589.24100,164
9/15/201688.5389.6588.4189.50601,329
9/14/201688.6989.1788.3388.52163,255
9/13/201689.5489.6188.1688.57161,965
9/12/201688.9490.6488.8890.52269,285
9/9/201691.3491.3589.3889.40431,899
9/8/201692.1992.2791.8992.02337,712
9/7/201691.7592.3491.7292.342,907,350
9/6/201691.9391.9391.3591.82472,637
9/2/201691.3091.7391.2291.72677,637
9/1/201690.8491.0790.1590.825,799,240
8/31/201690.9691.0390.2290.73139,519
8/30/201691.1091.3090.7291.07295,914
8/29/201690.6491.2990.6491.00197,943
8/26/201690.8891.4590.0390.49195,916
8/25/201690.3991.0490.3990.73542,715
8/24/201691.2491.4190.3990.53123,887
8/23/201691.1391.5391.1391.30122,913
8/22/201690.5290.8190.3090.79114,067
8/19/201690.3990.6690.1890.58270,781
8/18/201690.1290.6990.1290.69136,102
8/17/201690.2590.3089.5590.08147,446
8/16/201690.8190.8590.2490.30165,739
8/15/201690.4891.2290.4891.08139,511
8/12/201690.2290.4989.9890.27154,261
8/11/201690.2990.4590.0090.32230,248
8/10/201690.5090.5089.8189.96209,273
8/9/201690.3790.5990.2990.42129,731
8/8/201690.3390.6890.2090.30191,260
8/5/201689.8190.4489.7190.31110,568
8/4/201689.4189.7989.2089.39146,798
8/3/201688.5989.3988.4089.3992,380
8/2/201689.7189.7888.3688.63163,235
8/1/201689.9990.2489.5089.79140,775
7/29/201689.5290.2189.2389.97121,878
7/28/201689.3689.8189.1489.63112,508
7/27/201689.7189.8889.1089.44123,150
7/26/201689.1089.6489.0089.60173,641
7/25/201689.1889.3488.9489.14118,579
7/22/201688.7889.4488.6989.3588,136
7/21/201689.1089.4288.5688.79295,656
7/20/201688.6389.2788.3389.10175,263
7/19/201688.6988.7688.2688.49147,214
7/18/201688.6589.0088.4388.83208,115
7/15/201688.7988.8988.4288.65221,842
7/14/201689.0089.0088.5188.51205,564
7/13/201689.0189.0188.1188.36127,601
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center