$89.37 -0.07 (%) Vangrd Index Shs Vanguard Extended Market VIPERs - NYSE ARCA

Jul. 28, 2016 | 10:34 AM

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
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
7/12/201688.2388.9688.1988.64269,797
7/11/201687.4387.8887.3687.69181,979
7/8/201686.0787.1686.0287.00172,536
7/7/201685.2685.8884.9785.33205,820
7/6/201684.1685.1584.0085.12172,072
7/5/201685.3485.4484.0984.55221,499
7/1/201685.4286.0585.3085.68734,977
6/30/201684.2785.4283.8585.421,156,570
6/29/201683.2884.2283.2184.09259,331
6/28/201681.5682.5481.5682.38864,620
6/27/201682.4582.4580.3680.72343,873
6/24/201683.7584.7183.1283.30364,836
6/23/201686.0486.8486.0486.82296,593
6/22/201685.6086.0685.2385.28132,627
6/21/201685.7685.7685.1785.59254,207
6/20/201685.8986.5285.8285.8594,709
6/17/201685.0885.4084.6684.92146,512
6/16/201684.6485.0683.8985.04192,532
6/15/201685.1785.7784.9985.16155,455
6/14/201685.0185.4184.4684.95106,523
6/13/201685.8386.3285.1785.27191,238
6/10/201686.5986.6085.7786.00219,582
6/9/201687.5087.5287.1587.40107,881
6/8/201687.5087.9587.4587.87111,155
6/7/201687.2587.7087.0687.41163,893
6/6/201686.5187.3386.4587.15147,804
6/3/201686.7686.7685.7886.37403,843
6/2/201685.9486.8585.9486.85521,568
6/1/201685.3686.2385.2386.221,024,230
5/31/201685.6585.9785.3985.711,073,410
5/27/201684.7885.4884.7785.48467,048
5/26/201685.0885.1584.6884.79240,078
5/25/201684.5885.0884.5884.95276,612
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center