Vanguard Extended Market Index Fund ETF Shares (VXF) Historical Stock Data

136.40 ↓3.18 (-2.28%)
As of Market Close on May 24th, 2022.

Historical Data

In the past 30 trading days, VXF is down -0.50% a day on average. There have been 12 days where Vanguard Extended Market Index Fund ETF Shares closed green and 18 days where VXF closed red.

DateOpenCloseChangeLowHighVolume
2022-05-24137.82136.40↓$1.42 (-1.03%)134.16137.99438.92K
2022-05-23139.43139.58↑$0.15 (0.11%)137.17140.10681.26K
2022-05-20140.20138.25↓$1.95 (-1.39%)134.59140.38735.13K
2022-05-19136.25138.45↑$2.20 (1.61%)136.25140.16850.14K
2022-05-18141.04137.55↓$3.49 (-2.47%)136.74141.85643.68K
2022-05-17141.42142.90↑$1.48 (1.05%)139.72142.90578.02K
2022-05-16140.01138.88↓$1.13 (-0.81%)138.67141.171.07M
2022-05-13137.40140.62↑$3.22 (2.34%)137.06141.40549.16K
2022-05-12132.19135.03↑$2.84 (2.15%)131.38136.65627.22K
2022-05-11136.40133.16↓$3.24 (-2.38%)132.97139.18506.50K
2022-05-10139.40136.81↓$2.59 (-1.86%)133.78140.19595.65K
2022-05-09141.82136.91↓$4.91 (-3.46%)136.29142.25866.84K
2022-05-06146.65144.26↓$2.39 (-1.63%)142.37146.71620.87K
2022-05-05152.56147.42↓$5.14 (-3.37%)145.77152.57461.24K
2022-05-04150.78154.37↑$3.59 (2.38%)147.74154.57539.54K
2022-05-03149.55150.38↑$0.83 (0.55%)148.99151.21434.33K
2022-05-02148.11149.86↑$1.75 (1.18%)146.12150.09583.77K
2022-04-29151.98148.10↓$3.88 (-2.55%)147.88154.26612.58K
2022-04-28151.35152.78↑$1.43 (0.94%)148.01153.61618.64K
2022-04-27150.16149.74↓$0.42 (-0.28%)148.98152.24558.93K
2022-04-26154.16150.01↓$4.15 (-2.69%)150.01154.35500.38K
2022-04-25152.30155.33↑$3.03 (1.99%)151.52155.41571.48K
2022-04-22157.18153.76↓$3.42 (-2.18%)153.53157.71506.46K
2022-04-21163.64157.74↓$5.90 (-3.61%)157.24164.07345.29K
2022-04-20163.18161.92↓$1.26 (-0.77%)161.75163.42261.63K
2022-04-19158.73162.52↑$3.79 (2.39%)158.73162.80443.03K
2022-04-18159.74158.50↓$1.24 (-0.78%)157.53159.96275.93K
2022-04-14162.15160.09↓$2.06 (-1.27%)159.99162.65268.35K
2022-04-13158.80162.12↑$3.32 (2.09%)158.80162.35230.63K
2022-04-12160.47158.61↓$1.86 (-1.16%)158.02162.59407.48K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$VXF holding and buying these dips is so easy.

0 Like Report
jchonnee

$VXF this market love evrry dips let’s see

0 Like Report
iburnmoney

$VXF gonna come down hard today

0 Like Report
haltdaytrader

$VXF one of the poorest performed stocks for a big name.

0 Like Report