Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	110.63	111.80	110.49	111.40	170,580	+1.08(+0.98%)
Jul 30, 2018	111.35	111.40	110.25	110.32	136,447	-0.97(-0.87%)
Jul 27, 2018	113.13	113.20	110.84	111.29	352,251	-1.70(-1.51%)
Jul 26, 2018	112.50	113.45	112.28	112.99	154,542	+0.49(+0.44%)
Jul 25, 2018	111.93	112.52	111.65	112.50	168,681	+0.59(+0.52%)
Jul 24, 2018	113.55	113.64	111.54	111.92	458,190	-1.10(-0.97%)
Jul 23, 2018	112.98	113.22	112.55	113.01	161,590	-0.01(-0.01%)
Jul 20, 2018	113.42	113.49	112.97	113.02	251,836	-0.48(-0.43%)
Jul 19, 2018	112.92	113.66	112.60	113.51	1,257,192	+0.36(+0.32%)
Jul 18, 2018	112.78	113.19	112.33	113.14	165,316	+0.34(+0.30%)
Jul 17, 2018	111.96	112.96	111.91	112.80	172,668	+0.62(+0.56%)
Jul 16, 2018	112.85	113.03	111.76	112.18	148,254	-0.55(-0.49%)
Jul 13, 2018	112.82	113.29	112.62	112.72	181,837	-0.10(-0.09%)
Jul 12, 2018	112.87	112.94	112.08	112.83	159,593	+0.55(+0.49%)
Jul 11, 2018	112.35	112.87	112.12	112.28	160,789	-0.76(-0.67%)
Jul 10, 2018	113.51	113.73	112.57	113.04	504,191	-0.23(-0.20%)
Jul 09, 2018	112.90	113.28	112.59	113.27	304,177	+0.88(+0.79%)
Jul 06, 2018	111.38	112.45	111.11	112.39	122,480	+1.01(+0.91%)
Jul 05, 2018	110.87	111.38	110.24	111.38	179,478	+1.10(+1.00%)
Jul 03, 2018		110.28	110.28	110.28	0	+0.15(+0.14%)
Jul 02, 2018	109.10	110.13	108.82	110.13	727,322	+0.54(+0.49%)
Jun 29, 2018	110.04	110.53	109.59	109.59	667,520	+0.01(+0.01%)
Jun 28, 2018	108.99	109.80	108.44	109.58	388,883	+0.49(+0.45%)
Jun 27, 2018	110.91	111.16	109.04	109.09	348,611	-1.60(-1.45%)
Jun 26, 2018	110.44	110.95	109.94	110.69	211,493	+0.50(+0.45%)
Jun 25, 2018	111.67	111.67	109.69	110.19	353,480	-1.82(-1.62%)
Jun 22, 2018	112.81	112.81	111.89	112.01	395,558	-0.17(-0.15%)
Jun 21, 2018	113.30	113.31	111.88	112.17	278,316	-1.10(-0.97%)
Jun 20, 2018	113.00	113.41	112.78	113.28	236,553	+0.69(+0.61%)
Jun 19, 2018	111.99	112.62	111.28	112.59	2,135,986	-0.20(-0.18%)
Jun 18, 2018	111.84	112.79	111.66	112.79	233,336	+0.43(+0.38%)
Jun 15, 2018		112.42	111.56	112.36	370,330	+0.00(+0.00%)
Jun 14, 2018	112.31	112.48	111.83	112.36	197,622	+0.44(+0.40%)
Jun 13, 2018	112.55	112.62	111.79	111.92	220,374	-0.47(-0.42%)
Jun 12, 2018	112.09	112.67	111.96	112.39	171,015	+0.46(+0.41%)
Jun 11, 2018	111.84	112.11	111.75	111.92	188,382	+0.15(+0.13%)
Jun 08, 2018	111.26	111.82	111.17	111.78	622,232	+0.42(+0.37%)
Jun 07, 2018	111.92	112.04	110.85	111.36	215,389	-0.39(-0.35%)
Jun 06, 2018		111.75		111.75	838,572	+0.93(+0.84%)
Jun 05, 2018	110.25	110.82	110.15	110.82	392,211	+0.52(+0.47%)
Jun 04, 2018	110.02	110.31	109.57	110.30	541,527	+0.68(+0.62%)
Jun 01, 2018	109.35	109.86	109.28	109.62	574,413	+0.90(+0.83%)
May 31, 2018	109.60	109.71	108.59	108.72	145,848	-0.87(-0.80%)
May 30, 2018	108.71	109.88	108.67	109.60	537,375	+1.49(+1.38%)
May 29, 2018	107.88	108.58	107.36	108.10	306,544	-0.35(-0.32%)
May 25, 2018		108.46	108.46	108.46	0	-0.08(-0.08%)
May 24, 2018	108.41	108.73	107.79	108.54	121,835	-0.02(-0.02%)
May 23, 2018	108.04	108.56	108.00	108.56	101,888	+0.16(+0.14%)
May 22, 2018	109.35	109.35	108.31	108.40	140,404	-0.69(-0.63%)
May 21, 2018	108.90	109.24	108.82	109.09	109,771	+0.73(+0.68%)
May 18, 2018	108.37	108.55	108.19	108.35	112,772	+0.07(+0.07%)
May 17, 2018	107.89	108.64	107.89	108.28	133,233	+0.33(+0.30%)
May 16, 2018	107.29	108.23	107.29	107.95	180,857	+0.81(+0.75%)
May 15, 2018	106.90	107.34	106.57	107.15	139,861	-0.22(-0.21%)
May 14, 2018	107.94	108.09	107.22	107.37	100,168	-0.22(-0.21%)
May 11, 2018	107.59	107.93	107.28	107.59	106,782	+0.06(+0.06%)
May 10, 2018	107.21	107.95	107.18	107.53	112,337	+0.56(+0.52%)
May 09, 2018	106.63	107.21	106.18	106.97	99,322	+0.69(+0.65%)
May 08, 2018	105.78	106.33	105.78	106.29	135,267	+0.41(+0.39%)
May 07, 2018	105.42	106.38	105.42	105.88	146,755	+0.83(+0.79%)
May 04, 2018	103.43	105.46	103.19	105.04	90,559	+1.33(+1.28%)
May 03, 2018	103.64	104.01	102.59	103.72	110,477	-0.28(-0.27%)
May 02, 2018	103.96	104.83	103.87	104.00	161,635	-0.01(-0.01%)