Vanguard Extended Market ETF - DNQ Historical Stock Prices

(ETF)
VXF 
$84.69
*  
0.98
1.14%
Get VXF Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading VXF now


Community Rating:
 
 
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 27-JAN-2016 TO 27-APR-2016

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 85.57 85.7899 84.57 84.69 151,652
04/27/2016 85.31 85.81 85.048 85.67 133,282
04/26/2016 84.88 85.4 84.6 85.37 132,702
04/25/2016 84.92 85.01 84.3647 84.62 438,990
04/22/2016 84.54 85.22 84.51 85.14 247,898
04/21/2016 84.98 85.12 84.26 84.42 245,081
04/20/2016 84.82 85.33 84.52 84.94 380,390
04/19/2016 84.77 85.21 84.381 84.77 174,423
04/18/2016 83.71 84.64 83.62 84.58 459,158
04/15/2016 83.73 84.19 83.69 84.13 1,152,552
04/14/2016 84.05 84.2099 83.6822 83.87 393,992
04/13/2016 83 84.11 83 84.06 587,103
04/12/2016 81.82 82.69 81.53 82.52 274,469
04/11/2016 82.36 82.87 81.74 81.75 454,178
04/08/2016 82.25 82.5999 81.71 81.96 138,249
04/07/2016 82.16 82.465 81.201 81.58 379,501
04/06/2016 81.67 82.72 81.59 82.7 410,391
04/05/2016 81.86 82.19 81.62 81.69 226,423
04/04/2016 83.04 83.22 82.42 82.47 256,645
04/01/2016 82.15 83.16 81.8 83.11 476,202
03/31/2016 82.54 83.06 82.518 82.8 274,247
03/30/2016 82.8 83.08 82.2701 82.4599 264,113
03/29/2016 80.42 82.36 80.33 82.36 1,288,056
03/28/2016 80.91 80.97 80.2001 80.68 558,893
03/24/2016 79.94 80.63 79.601 80.63 155,283
03/23/2016 81.54 81.59 80.43 80.43 133,003
03/22/2016 81.25 82.0599 81.1509 81.79 136,330
03/21/2016 81.63 81.94 81.46 81.71 232,738
03/18/2016 81.72 82.24 81.64 82.04 247,052
03/17/2016 80.46 81.77 80.25 81.51 181,776
03/16/2016 79.52 80.61 79.5042 80.56 181,236
03/15/2016 80.25 80.25 79.611 79.83 166,998
03/14/2016 80.76 80.9697 80.38 80.71 1,975,770
03/11/2016 79.94 81.0375 79.94 81.01 167,926
03/10/2016 79.97 80.2 78.51 79.29 152,631
03/09/2016 79.72 79.84 79.18 79.73 272,975
03/08/2016 80.7 80.7 79.26 79.32 523,751
03/07/2016 80.1 81.2295 80.01 81.06 446,175
03/04/2016 80.14 80.9699 79.86 80.48 768,797
03/03/2016 79.16 80.08 79.16 80.08 873,310
03/02/2016 78.33 79.21 78.1501 79.21 468,940
03/01/2016 77.33 78.41 77.0301 78.4 458,651
02/29/2016 77.01 77.6 76.71 76.76 573,472
02/26/2016 76.96 77.27 76.73 77.03 411,979
02/25/2016 75.86 76.5 75.53 76.5 325,421
02/24/2016 74.38 75.8 73.825 75.68 372,330
02/23/2016 75.52 75.89 75.11 75.12 143,671
02/22/2016 75.48 76.15 75.48 75.86 321,578
02/19/2016 74.3 74.83 73.885 74.83 166,647
02/18/2016 75.05 75.1399 74.37 74.67 549,476
02/17/2016 74.05 75.1999 74.05 74.94 809,037
02/16/2016 72.68 73.54 72.2999 73.49 856,182
02/12/2016 71.1 71.82 70.57 71.75 360,948
02/11/2016 70.17 70.75 69.6301 70.3 390,631
02/10/2016 71.56 72.6166 71.29 71.3 269,662
02/09/2016 70.58 72.02 70.5552 71.15 248,150
02/08/2016 72.47 72.4925 70.5201 71.53 1,299,585
02/05/2016 74.96 74.96 73.24 73.28 261,101
02/04/2016 74.83 76.1599 74.83 75.47 244,661
02/03/2016 75.15 75.194 73.21 74.96 423,338
02/02/2016 75.66 75.66 74.39 74.66 358,143
02/01/2016 75.86 76.82 75.4585 76.45 490,541
01/29/2016 74.45 76.5 74.45 76.5 1,982,356
01/28/2016 75.01 75.23 73.87 74.16 482,782
01/27/2016 75.05 75.78 74 74.39 421,401
*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?