Vanguard Extended Market ETF (VXF)
170.68
-0.55
(-0.32%)
USD |
NYSEARCA |
May 10, 16:00
170.68
0.00 (0.00%)
After-Hours: 20:00
VXF Price: 170.68 for May 10, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 09, 2024 | 169.90 | 171.34 | 169.57 | 171.23 | 173369.0 |
| May 08, 2024 | 169.40 | 169.92 | 169.07 | 169.69 | 157882.0 |
| May 07, 2024 | 170.97 | 171.65 | 170.42 | 170.59 | 170207.0 |
| May 06, 2024 | 169.64 | 170.97 | 169.64 | 170.88 | 1.666M |
| May 03, 2024 | 169.75 | 170.27 | 168.03 | 168.48 | 196832.0 |
| May 02, 2024 | 166.51 | 167.47 | 164.29 | 167.13 | 2.149M |
| May 01, 2024 | 164.07 | 167.76 | 163.59 | 164.58 | 364729.0 |
| Apr 30, 2024 | 166.23 | 166.53 | 163.91 | 163.91 | 207246.0 |
| Apr 29, 2024 | 167.02 | 167.90 | 166.58 | 167.37 | 280140.0 |
| Apr 26, 2024 | 165.92 | 166.94 | 165.33 | 166.51 | 205177.0 |
| Apr 25, 2024 | 164.01 | 165.54 | 162.93 | 165.17 | 313922.0 |
| Apr 24, 2024 | 166.50 | 167.14 | 164.94 | 165.90 | 245018.0 |
| Apr 23, 2024 | 163.97 | 166.95 | 163.80 | 166.28 | 415110.0 |
| Apr 22, 2024 | 162.64 | 164.40 | 161.75 | 163.53 | 459147.0 |
| Apr 19, 2024 | 161.54 | 163.01 | 160.67 | 161.82 | 411767.0 |
| Apr 18, 2024 | 162.54 | 164.02 | 161.51 | 161.99 | 276384.0 |
| Apr 17, 2024 | 164.64 | 164.68 | 162.08 | 162.25 | 269619.0 |
| Apr 16, 2024 | 163.62 | 164.58 | 162.44 | 163.60 | 321928.0 |
| Apr 15, 2024 | 168.04 | 168.61 | 163.77 | 164.19 | 567596.0 |
| Apr 12, 2024 | 169.25 | 169.63 | 166.53 | 167.24 | 230841.0 |
| Apr 11, 2024 | 170.28 | 170.70 | 168.62 | 170.36 | 260897.0 |
| Apr 10, 2024 | 169.24 | 170.85 | 168.58 | 169.38 | 288066.0 |
| Apr 09, 2024 | 173.00 | 173.46 | 171.49 | 172.91 | 177130.0 |
| Apr 08, 2024 | 172.71 | 172.91 | 171.78 | 172.63 | 267294.0 |
| Apr 05, 2024 | 170.29 | 172.38 | 170.10 | 171.72 | 402563.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
77.36
Minimum
Mar 18 2020
199.99
Maximum
Nov 08 2021
147.16
Average
143.82
Median
Jan 23 2023