U.S. Markets closed

Vanguard Extended Market ETF (VXF)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
102.41+0.74 (+0.73%)
At close: 4:00PM EDT
People also watch
VBKVVVOVUGVBR
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017101.75102.41101.45102.35102.35126,800
Jun 22, 2017101.42101.99101.24101.67101.67109,500
Jun 21, 2017101.97102.20101.31101.44101.44136,700
Jun 21, 20170.279 Dividend
Jun 20, 2017102.76102.76101.92101.97101.69165,300
Jun 19, 2017102.53103.06102.49102.96102.6893,200
Jun 16, 2017102.06102.13101.61102.12101.84124,400
Jun 15, 2017101.98102.45101.69102.30102.02309,300
Jun 14, 2017103.28103.34102.30102.76102.48108,500
Jun 13, 2017102.82103.21102.65103.21102.9398,400
Jun 12, 2017102.51102.69102.06102.44102.16134,300
Jun 09, 2017102.56103.41101.98102.51102.23208,600
Jun 08, 2017101.56102.63101.39102.35102.07159,500
Jun 07, 2017101.69101.89101.27101.59101.31131,000
Jun 06, 2017101.43102.03101.12101.57101.29113,700
Jun 05, 2017102.41102.41101.80101.88101.60184,700
Jun 02, 2017102.06102.80101.94102.40102.12567,700
Jun 01, 2017100.56101.96100.34101.96101.681,346,700
May 31, 2017100.47100.4799.23100.2499.97226,300
May 30, 2017100.52100.69100.11100.2199.94262,700
May 26, 2017100.74100.82100.40100.74100.46315,000
May 25, 2017101.00101.38100.61100.80100.52149,300
May 24, 2017100.56100.84100.29100.69100.4198,800
May 23, 2017100.47100.6199.88100.41100.14122,000
May 22, 201799.90100.3699.79100.2599.98162,300
May 19, 201799.14100.0399.1399.6099.33338,300
May 18, 201798.3599.1498.1598.8698.59198,300
May 17, 201799.7099.8298.4598.4998.22402,100
May 16, 2017100.92101.00100.22100.73100.45194,500
May 15, 2017100.41101.17100.41100.80100.52142,300
May 12, 2017100.24100.3699.89100.1099.83121,200
May 11, 2017100.72100.9999.76100.50100.23156,800
May 10, 2017100.47101.13100.27101.04100.76123,700
May 09, 2017100.79100.86100.26100.57100.29109,000
May 08, 2017100.96101.08100.25100.59100.31154,400
May 05, 2017100.59101.10100.18101.10100.82149,800
May 04, 2017100.60100.6699.67100.27100.00250,300
May 03, 2017100.84100.95100.20100.55100.27125,700
May 02, 2017101.68101.94100.89101.18100.90135,100
May 01, 2017101.35101.80100.93101.51101.23151,000
Apr 28, 2017102.17102.17101.02101.02100.74236,300
Apr 27, 2017102.23102.43101.75102.06101.78449,500
Apr 26, 2017101.72102.43101.62101.99101.71206,100
Apr 25, 2017101.54102.03101.25101.71101.43199,400
Apr 24, 2017100.97101.08100.59100.91100.63162,400
Apr 21, 201799.98100.0299.5799.8199.54108,900
Apr 20, 201799.49100.1699.06100.0899.81171,800
Apr 19, 201799.1999.7098.9399.1298.85175,200
Apr 18, 201798.5098.9398.2198.8698.59423,800
Apr 17, 201798.0498.8997.8598.8698.59445,400
Apr 13, 201798.5098.8097.7697.7897.51221,100
Apr 12, 201799.6499.7398.5498.6798.40142,900
Apr 11, 201798.9699.7398.6699.7399.46563,400
Apr 10, 201799.0999.7898.8499.2698.99214,300
Apr 07, 201798.7699.2198.5698.9298.65174,600
Apr 06, 201798.3399.0598.0099.0198.74387,700
Apr 05, 201799.5099.9298.0198.1497.87170,700
Apr 04, 201798.9999.4198.7899.0798.80474,900
Apr 03, 2017100.13100.1998.7499.1198.84724,600
Mar 31, 201799.75100.2399.5999.8999.62247,200
Mar 30, 201799.2899.8199.1899.7999.52147,500
Mar 29, 201798.8499.3698.5999.3099.03177,300
Mar 28, 201797.9298.9997.8698.8798.60474,700
Mar 27, 201797.1098.2696.7098.1297.85222,100
Mar 24, 201798.2598.6597.6397.9997.72140,200
Mar 24, 20170.293 Dividend
Mar 23, 201797.9498.8197.6998.1997.63136,900
Mar 22, 201797.6998.0797.2797.9497.38208,400
Mar 21, 2017100.51100.6897.7797.8297.26275,200
Mar 20, 2017100.56100.5799.89100.1199.54193,700
Mar 17, 2017100.53100.74100.12100.58100.01450,100
Mar 16, 2017100.58100.75100.15100.4199.84604,500
Mar 15, 201799.35100.5299.24100.3199.74913,300
Mar 14, 201799.0699.1698.3398.9898.41332,400
Mar 13, 201799.1299.6099.1299.3798.80109,700
Mar 10, 201799.2499.4098.5099.0998.52942,200
Mar 09, 201799.0199.4098.2698.7098.14266,200
Mar 08, 201799.7099.9399.0099.0498.47161,000
Mar 07, 2017100.05100.1699.4799.5298.95149,900
Mar 06, 2017100.24100.3199.79100.1799.60211,200
Mar 03, 2017100.64100.99100.30100.76100.18187,400
Mar 02, 2017101.72101.72100.63100.67100.09178,200
Mar 01, 2017101.18101.94101.18101.77101.19606,400
Feb 28, 2017101.16101.29100.28100.3099.73855,400
Feb 27, 2017100.63101.51100.43101.48100.902,525,400
Feb 24, 201799.93100.7099.81100.70100.12618,900
Feb 23, 2017101.40101.43100.12100.60100.03239,400
Feb 22, 2017101.46101.46101.00101.19100.61120,500
Feb 21, 2017101.07101.60101.07101.54100.96176,000
Feb 17, 2017100.47100.81100.20100.81100.23280,400
Feb 16, 2017100.86101.21100.28100.69100.11504,500
Feb 15, 2017100.26101.04100.22100.96100.38178,800
Feb 14, 2017100.01100.5299.83100.4899.91231,200
Feb 13, 2017100.20100.55100.03100.0999.52171,100
Feb 10, 201799.69100.0199.4599.8499.27361,700
Feb 09, 201798.3999.3998.3499.2598.68282,400
Feb 08, 201797.9998.2897.4098.2197.65201,100
Feb 07, 201798.6098.9697.9798.2197.65178,200
Feb 06, 201798.7198.9198.2498.4997.93171,600
Feb 03, 201798.4999.0098.2598.9398.36442,800
*Close price adjusted for dividends and splits.
Loading more data...