Home > Quotes > VXF > Historical Prices

Vanguard Extended Market ETF Historical Stock Prices

(ETF)
VXF 
$72.11
*  
0.02
  negative  
0.03%
Get VXF Alerts
*Delayed - data as of May 21, 2013 


Community Rating:
View:    VXF After Hours
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  72.11  72.322  71.9296  72.11 170,962
05/20/2013 71.83 72.3196 71.83 72.09 287,841
05/17/2013 71.55 71.9997 71.5 71.98 221,696
05/16/2013 71.48 71.75 71.1 71.26 147,198
05/15/2013 71.23 71.78 71.16 71.55 160,419
05/14/2013 70.58 71.35 70.58 71.35 159,010
05/13/2013 70.45 70.662 70.22 70.45 114,359
05/10/2013 70.21 70.63 70.09 70.57 113,760
05/09/2013 70.31 70.4 69.94 70.06 218,961
05/08/2013 69.87 70.35 69.87 70.34 143,841
05/07/2013 69.63 70.08 69.41 70.08 185,067
05/06/2013 69.18 69.6399 69.1728 69.55 213,324
05/03/2013 69.03 69.5399 68.86 69.1419 107,707
05/02/2013 67.7 68.35 67.68 68.29 147,711
05/01/2013 68.61 68.61 67.37 67.429 121,047
04/30/2013 68.27 68.71 68 68.7 106,758
04/29/2013 68 68.36 67.89 68.21 136,780
04/26/2013 67.91 68.03 67.49 67.73 102,508
04/25/2013 67.89 68.36 67.81 67.98 186,619
04/24/2013 67.39 67.74 67.18 67.67 156,551
04/23/2013 66.88 67.37 66.71 67.37 250,471
04/22/2013 66.38 66.63 65.46 66.49 202,401
04/19/2013 65.66 66.2882 65.37 66.21 167,511
04/18/2013 66 66.06 65.09 65.37 314,342
04/17/2013 66.38 66.42 65.31 65.84 212,374
04/16/2013 66.37 66.97 66.16 66.93 146,709
04/15/2013 67.72 67.76 65.6401 65.8 203,348
04/12/2013 68.01 68.24 67.68 68.1 836,963
04/11/2013 68 68.58 67.86 68.34 166,494
04/10/2013 67.28 68.16 67.28 68.08 154,874
04/09/2013 67.16 67.39 66.86 67.07 85,789
04/08/2013 66.67 67.1 66.328 67.1 99,312
04/05/2013 65.73 66.56 65.53 66.56 139,706
04/04/2013 66.26 66.67 66.1101 66.67 224,579
04/03/2013 67.36 67.4 66 66.22 172,068
04/02/2013 67.88 68.01 67.1339 67.3 1,243,827
04/01/2013 68.24 68.4098 67.29 67.52 232,090
03/28/2013 68.15 68.4 67.99 68.25 155,380
03/27/2013 67.71 68.11 67.271 68.04 235,370
03/26/2013 67.9 67.96 67.6077 67.95 170,523
03/25/2013 67.88 68.159 67.2 67.55 174,621
03/22/2013 67.65 67.79 67.5045 67.65 94,265
03/21/2013 67.6 67.92 67.22 67.51 178,114
03/20/2013 67.79 68.06 67.69 68.01 110,208
03/19/2013 67.77 67.8945 66.83 67.36 163,764
03/18/2013 67.33 67.8794 66.75 67.6 344,718
03/15/2013 67.9 68.03 67.72 67.93 108,272
03/14/2013 67.7 68.09 67.6004 68.09 209,605
03/13/2013 67.33 67.6252 67.12 67.5 285,137
03/12/2013 67.31 67.46 67.08 67.3 120,750
03/11/2013 67.2 67.4095 67.1102 67.39 137,750
03/08/2013 67.23 67.38 66.758 67.32 258,904
03/07/2013 66.5 66.79 66.5 66.78 139,391
03/06/2013 66.51 66.6199 66.3 66.5 105,968
03/05/2013 65.84 66.3863 65.77 66.32 147,903
03/04/2013 65.18 65.54 64.92 65.51 198,034
03/01/2013 64.8 65.366 64.32 65.31 246,355
02/28/2013 65.15 65.62 65.09 65.14 136,069
02/27/2013 64.35 65.429 64.31 65.14 94,087
02/26/2013 64.25 64.44 63.75 64.31 97,249
02/25/2013 65.68 65.68 63.97 63.97 241,292
02/22/2013 64.95 65.29 64.8701 65.29 107,119
02/21/2013 65.11 65.23 64.254 64.58 160,446
02/20/2013 66.46 66.5 65.23 65.23 197,685
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.