Canada markets open in 5 hours 32 minutes

Vanguard Extended Market Index Fund ETF Shares (VXF)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
170.59-0.64 (-0.37%)
At close: 04:00PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 2024171.91172.05170.30170.59170.59144,200
May 09, 2024169.90171.34169.57171.23171.23173,400
May 08, 2024169.40169.93169.07169.69169.69157,900
May 07, 2024170.97171.65170.42170.59170.59170,200
May 06, 2024169.64170.97169.64170.88170.881,665,600
May 03, 2024169.75170.27168.03168.48168.48196,800
May 02, 2024166.51167.47164.29167.13167.132,149,200
May 01, 2024164.07167.76163.59164.58164.58364,700
Apr 30, 2024166.23166.53163.91163.91163.91207,200
Apr 29, 2024167.02167.90166.58167.37167.37280,100
Apr 26, 2024165.92166.94165.33166.51166.51205,200
Apr 25, 2024164.01165.54162.93165.17165.17313,900
Apr 24, 2024166.50167.14164.94165.90165.90245,000
Apr 23, 2024163.97166.95163.80166.28166.28414,900
Apr 22, 2024162.64164.40161.75163.53163.53459,100
Apr 19, 2024161.54163.01160.67161.82161.82411,800
Apr 18, 2024162.54164.02161.51161.99161.99276,400
Apr 17, 2024164.64164.68162.08162.25162.25269,600
Apr 16, 2024163.62164.58162.44163.60163.60321,900
Apr 15, 2024168.04168.61163.77164.19164.19567,600
Apr 12, 2024169.25169.63166.53167.24167.24230,800
Apr 11, 2024170.28170.70168.62170.36170.36260,900
Apr 10, 2024169.24170.85168.58169.38169.38288,100
Apr 09, 2024173.00173.46171.49172.91172.91177,100
Apr 08, 2024172.71172.91171.78172.63172.63267,300
Apr 05, 2024170.29172.38170.10171.72171.72402,600
Apr 04, 2024173.54174.05169.93170.15170.15464,400
Apr 03, 2024170.76172.49170.55172.05172.05303,900
Apr 02, 2024171.70171.80170.51171.21171.21310,500
Apr 01, 2024175.46175.46173.54173.72173.72382,300
Mar 28, 2024175.17176.20175.14175.27175.27334,700
Mar 27, 2024173.79174.91172.89174.91174.91308,100
Mar 26, 2024173.37173.61172.26172.31172.31286,300
Mar 25, 2024172.18172.99172.18172.29172.29232,300
Mar 22, 2024173.86173.97171.94172.12172.12273,300
Mar 22, 20240.461 Dividend
Mar 21, 2024173.85175.16173.62174.27173.81260,300
Mar 20, 2024169.36173.12169.21172.53172.07309,500
Mar 19, 2024167.87169.88167.87169.48169.03352,600
Mar 18, 2024169.64169.68168.34168.61168.16270,600
Mar 15, 2024168.50169.71168.50168.97168.52205,900
Mar 14, 2024171.69171.90167.83169.15168.70343,400
Mar 13, 2024171.25172.41171.17171.61171.16369,200
Mar 12, 2024170.98171.70169.88171.21170.76329,800
Mar 11, 2024171.28171.71170.28170.74170.29441,000
Mar 08, 2024173.17174.58171.15171.85171.40510,400
Mar 07, 2024171.91172.69171.71172.34171.88607,200
Mar 06, 2024171.38171.60170.13171.04170.59240,400
Mar 05, 2024170.21171.07168.79169.35168.90260,800
Mar 04, 2024171.95172.40171.25171.52171.07278,800
Mar 01, 2024170.60171.68169.45171.50171.05339,300
Feb 29, 2024170.14170.93168.76169.94169.49395,000
Feb 28, 2024168.84169.93168.31169.03168.58261,600
Feb 27, 2024169.24169.97169.08169.71169.26235,400
Feb 26, 2024167.54168.68167.12168.27167.82236,900
Feb 23, 2024167.58168.37166.86167.75167.31425,700
Feb 22, 2024166.41167.46166.04167.18166.74221,900
Feb 21, 2024164.60165.05163.83164.96164.52328,600
Feb 20, 2024166.33166.64165.10165.88165.44199,300
Feb 16, 2024168.15169.50167.46167.89167.45400,300
Feb 15, 2024167.69169.62167.58169.43168.98449,900
Feb 14, 2024165.34166.86164.55166.69166.25405,700
Feb 13, 2024163.53165.06162.03163.30162.87307,400
Feb 12, 2024166.82169.05166.82168.26167.81389,500
Feb 09, 2024165.18166.85165.12166.56166.12257,000
Feb 08, 2024162.65164.83162.19164.60164.16398,800
Feb 07, 2024162.65163.22161.13162.47162.04353,600
Feb 06, 2024160.87162.02160.41161.93161.50481,600
Feb 05, 2024161.44161.44159.19160.56160.14397,900
Feb 02, 2024161.39163.29160.34162.58162.15420,800
Feb 01, 2024161.62162.53159.50162.48162.05423,100
Jan 31, 2024163.13164.48160.27160.38159.96348,900
Jan 30, 2024164.29164.78163.62163.93163.50318,900
Jan 29, 2024162.33164.97162.11164.97164.53512,200
Jan 26, 2024162.56163.30162.01162.24161.81281,100
Jan 25, 2024162.75163.20161.09162.00161.57293,600
Jan 24, 2024164.06164.13161.10161.21160.78443,200
Jan 23, 2024163.81163.88161.76162.36161.93309,600
Jan 22, 2024161.47163.53161.47162.70162.27384,500
Jan 19, 2024159.07160.47157.87160.31159.89332,400
Jan 18, 2024158.56158.77156.79158.50158.08242,200
Jan 17, 2024156.80157.58156.37157.48157.06394,600
Jan 16, 2024158.80159.38157.85158.68158.26388,900
Jan 12, 2024161.56162.39159.68159.98159.56196,700
Jan 11, 2024161.02161.04158.64160.49160.07394,500
Jan 10, 2024160.76161.43159.60161.27160.84321,800
Jan 09, 2024160.14161.35159.67160.70160.27703,800
Jan 08, 2024158.93161.69158.38161.69161.26261,800
Jan 05, 2024157.68159.93157.35158.65158.23287,700
Jan 04, 2024158.59159.56158.21158.50158.08393,500
Jan 03, 2024160.76160.78158.40158.60158.18515,300
Jan 02, 2024163.05164.00161.75162.63162.20811,300
Dec 29, 2023166.16166.43164.30164.42163.99382,700
Dec 28, 2023166.00166.93165.96166.38165.94258,300
Dec 27, 2023166.45167.05165.84166.45166.01890,000
Dec 26, 2023164.98166.57164.56166.05165.61503,100
Dec 22, 2023164.11165.38163.54164.48164.04288,700
Dec 21, 2023162.50163.57161.81163.57163.14307,200
Dec 20, 2023163.58164.93160.73160.73160.30486,600
Dec 20, 20230.677 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...