Vanguard Extended Market ETF - DNQ Historical Stock Prices

(ETF)
VXF 
$92.36
*  
0.37
0.4%
Get VXF Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading VXF now


Community Rating:
View:    VXF After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  92.68  92.9299  92  92.36 247,471
06/30/2015 92.27 92.33 91.65 91.99 192,240
06/29/2015 92.91 93.28 91.5 91.56 222,422
06/26/2015 93.99 94.075 93.36 93.77 112,365
06/25/2015 94.39 94.41 93.55 93.85 264,897
06/24/2015 94.9 95.03 93.98 94.07 488,201
06/23/2015 94.84 95.02 94.6752 95 97,859
06/22/2015 94.83 94.9596 94.6001 94.82 150,951
06/19/2015 94.49 94.56 94.246 94.33 171,402
06/18/2015 93.78 94.75 93.78 94.46 300,975
06/17/2015 93.73 93.8 93.15 93.49 125,046
06/16/2015 92.78 93.58 92.75 93.47 212,561
06/15/2015 92.81 93.05 92.14 92.93 216,194
06/12/2015 93.44 93.49 93.15 93.33 108,825
06/11/2015 93.56 93.76 93.4051 93.75 106,467
06/10/2015 92.7 93.57 92.7 93.35 119,608
06/09/2015 92.51 92.5776 91.8599 92.31 176,834
06/08/2015 93.09 93.24 92.4577 92.53 283,134
06/05/2015 92.51 93.23 92.04 93.17 328,629
06/04/2015 93.23 93.394 92.515 92.67 184,096
06/03/2015 93.22 93.72 92.93 93.5 127,437
06/02/2015 92.55 93.34 92.35 92.91 89,416
06/01/2015 93 93.16 92.2 92.88 125,118
05/29/2015 93.12 93.12 92.35 92.65 189,721
05/28/2015 93.11 93.22 92.69 93.11 101,386
05/27/2015 92.49 93.33 92.29 93.25 155,131
05/26/2015 93.03 93.0757 92.09 92.42 151,016
05/22/2015 93.3 93.5599 93.02 93.29 92,100
05/21/2015 93.36 93.6746 93.2 93.48 197,210
05/20/2015 93.46 93.64 93 93.34 331,966
05/19/2015 93.47 93.47 93.104 93.29 258,619
05/18/2015 92.57 93.5 92.44 93.45 313,039
05/15/2015 92.62 92.69 92.235 92.69 115,931
05/14/2015 92.23 92.56 91.79 92.55 158,428
05/13/2015 91.93 92.19 91.58 91.7 207,719
05/12/2015 91.53 91.98 90.82 91.7 157,649
05/11/2015 91.9 92.36 91.75 91.89 128,517
05/08/2015 92 92.33 91.83 91.96 185,844
05/07/2015 90.75 91.4 90.5 91.24 231,844
05/06/2015 91.15 91.15 90.28 90.8 219,539
05/05/2015 91.87 92.02 90.49 90.7 208,317
05/04/2015 91.7 92.42 91.7 91.95 150,725
05/01/2015 91.21 91.6999 91.055 91.6 1,321,822
04/30/2015 92.04 92.16 90.743 91.01 337,878
04/29/2015 92.5 92.77 92.1083 92.41 130,544
04/28/2015 92.87 93.18 92.07 92.965 227,971
04/27/2015 93.89 94.2569 92.75 92.88 219,362
04/24/2015 94.03 94.09 93.6175 93.71 181,340
04/23/2015 93.46 94.2 93.45 94.02 320,083
04/22/2015 93.46 93.59 92.86 93.55 133,416
04/21/2015 93.6 93.7 93.23 93.32 255,313
04/20/2015 93.02 93.449 92.86 93.23 217,582
04/17/2015 93.61 93.61 92.25 92.57 248,681
04/16/2015 93.7 94.028 93.5101 93.8 127,883
04/15/2015 93.64 94.16 93.5272 93.92 215,222
04/14/2015 93.101 93.53 92.72 93.3 204,373
04/13/2015 93.44 93.81 93.28 93.3 632,885
04/10/2015 93.39 93.58 93.27 93.46 303,033
04/09/2015 93.25 93.53 92.52 93.16 216,145
04/08/2015 92.83 93.34 92.624 93.23 777,968
04/07/2015 93.16 93.3248 92.59 92.59 125,856
04/06/2015 92.2 93.3 92.05 93.13 121,227
04/02/2015 92.24 92.8462 92.24 92.6 178,314
04/01/2015 92.44 92.44 91.55 92.19 1,013,318
03/31/2015 92.48 93.99 92.21 92.47 438,188
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?