Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	114.72	115.32	112.94	113.74	4,149,300	-0.93(-0.81%)
Jul 30, 2019	113.35	114.71	113.16	114.67	389,423	+0.54(+0.47%)
Jul 29, 2019	114.84	114.94	113.74	114.14	1,760,225	-0.75(-0.65%)
Jul 26, 2019	113.95	114.98	113.95	114.88	596,913	+1.19(+1.05%)
Jul 25, 2019	114.60	114.60	113.53	113.69	211,836	-1.09(-0.95%)
Jul 24, 2019	113.08	114.89	113.08	114.78	199,231	+1.48(+1.31%)
Jul 23, 2019	112.94	113.30	112.47	113.30	121,708	+0.83(+0.74%)
Jul 22, 2019	112.68	113.02	112.40	112.47	427,961	+0.06(+0.05%)
Jul 19, 2019	113.28	113.57	112.41	112.41	92,648	-0.63(-0.56%)
Jul 18, 2019	112.60	113.21	112.37	113.04	194,498	+0.35(+0.31%)
Jul 17, 2019	113.17	113.29	112.52	112.69	103,754	-0.47(-0.42%)
Jul 16, 2019	113.33	113.74	113.04	113.17	264,644	-0.23(-0.20%)
Jul 15, 2019	114.04	114.04	113.10	113.39	370,783	-0.29(-0.26%)
Jul 12, 2019	113.00	113.98	112.94	113.68	2,325,215	+0.83(+0.74%)
Jul 11, 2019	113.25	113.25	112.33	112.85	131,619	-0.22(-0.19%)
Jul 10, 2019	113.42	113.65	112.61	113.07	318,851	+0.26(+0.23%)
Jul 09, 2019	111.97	112.85	111.79	112.81	186,346	+0.33(+0.29%)
Jul 08, 2019	112.98	113.16	112.22	112.48	151,681	-0.90(-0.79%)
Jul 05, 2019	112.65	113.38	112.16	113.37	123,495	+0.11(+0.10%)
Jul 03, 2019	112.65	113.26	112.39	113.26	146,498	+1.02(+0.91%)
Jul 02, 2019	112.48	112.48	111.77	112.24	197,051	-0.04(-0.03%)