Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	180.78	182.87	180.47	180.79	200,201	-1.30(-0.71%)
Jul 29, 2021	181.95	183.49	181.74	182.09	251,395	+0.89(+0.49%)
Jul 28, 2021	179.93	182.13	178.99	181.19	395,223	+2.10(+1.17%)
Jul 27, 2021	180.21	180.36	177.20	179.09	306,335	-1.83(-1.01%)
Jul 26, 2021	180.88	181.75	180.23	180.92	307,402	-0.02(-0.01%)
Jul 23, 2021	180.14	180.99	179.13	180.94	386,493	+1.74(+0.97%)
Jul 22, 2021	180.00	180.34	178.28	179.21	382,807	-1.24(-0.69%)
Jul 21, 2021	178.59	180.50	178.59	180.45	2,124,256	+2.41(+1.36%)
Jul 20, 2021	173.69	178.74	173.08	178.03	4,458,298	+4.87(+2.81%)
Jul 19, 2021	172.18	174.31	170.84	173.17	829,717	-1.76(-1.01%)
Jul 16, 2021	177.38	177.87	174.62	174.93	578,747	-1.40(-0.79%)
Jul 15, 2021	176.48	177.44	174.46	176.33	340,462	-0.52(-0.30%)
Jul 14, 2021	180.29	180.57	176.85	176.85	906,807	-2.54(-1.42%)
Jul 13, 2021	181.66	181.66	179.22	179.39	1,357,190	-2.89(-1.59%)
Jul 12, 2021	182.35	182.35	181.19	182.28	168,803	-0.05(-0.03%)
Jul 09, 2021	180.28	182.38	179.63	182.33	184,089	+3.30(+1.84%)
Jul 08, 2021	177.80	180.12	176.36	179.03	266,660	-1.83(-1.01%)
Jul 07, 2021	182.44	182.79	179.55	180.87	204,057	-1.34(-0.73%)
Jul 06, 2021	183.33	183.53	180.69	182.20	251,382	-1.05(-0.57%)
Jul 02, 2021	184.38	184.38	182.63	183.25	247,670	-0.57(-0.31%)
Jul 01, 2021	183.52	184.13	182.76	183.82	547,826	+0.97(+0.53%)
Jun 30, 2021	183.27	183.53	182.76	182.85	264,039	-0.83(-0.45%)
Jun 29, 2021	184.10	184.69	183.28	183.69	348,475	-0.16(-0.08%)
Jun 28, 2021	184.91	184.91	182.83	183.84	277,628	-0.37(-0.20%)
Jun 25, 2021	183.86	184.68	183.56	184.21	492,987	+0.60(+0.33%)
Jun 24, 2021	182.85	183.61	182.46	183.61	180,225	+2.06(+1.13%)
Jun 23, 2021	181.05	182.20	181.05	181.55	185,095	+0.62(+0.34%)
Jun 22, 2021	179.69	181.15	178.94	180.93	174,256	+1.15(+0.64%)
Jun 21, 2021	178.05	180.05	177.12	179.78	300,790	+2.75(+1.55%)
Jun 18, 2021	177.81	179.31	176.38	177.03	323,410	-2.46(-1.37%)
Jun 17, 2021	179.62	180.32	177.40	179.49	226,876	-0.46(-0.26%)
Jun 16, 2021	180.12	180.68	178.26	179.96	215,581	-0.39(-0.21%)
Jun 15, 2021	181.43	181.78	179.29	180.34	273,821	-0.94(-0.52%)
Jun 14, 2021	181.91	182.43	180.84	181.28	477,351	-0.38(-0.21%)
Jun 11, 2021	180.57	181.68	180.25	181.66	357,808	+1.72(+0.96%)
Jun 10, 2021	180.30	180.73	178.83	179.94	211,956	+0.12(+0.06%)
Jun 09, 2021	181.25	181.33	179.70	179.82	427,350	-1.03(-0.57%)
Jun 08, 2021	179.95	181.22	178.73	180.84	919,669	+1.44(+0.80%)
Jun 07, 2021	177.83	179.69	177.56	179.40	427,510	+1.85(+1.04%)
Jun 04, 2021	177.17	177.68	176.56	177.56	608,040	+1.43(+0.81%)
Jun 03, 2021	176.79	176.88	174.79	176.12	307,417	-1.80(-1.01%)
Jun 02, 2021	178.38	178.41	177.13	177.92	332,250	-0.04(-0.02%)
Jun 01, 2021	178.22	178.27	176.58	177.96	398,786	+1.12(+0.63%)
May 28, 2021	177.62	177.80	176.64	176.84	604,755	+0.11(+0.06%)
May 27, 2021	176.41	177.00	175.22	176.73	318,912	+1.26(+0.72%)
May 26, 2021	173.67	175.64	173.65	175.48	221,467	+2.37(+1.37%)
May 25, 2021	174.85	175.57	172.88	173.11	253,042	-1.02(-0.58%)
May 24, 2021	173.56	174.77	172.88	174.12	188,125	+1.54(+0.89%)
May 21, 2021	173.83	174.35	172.25	172.58	258,065	+0.23(+0.13%)
May 20, 2021	170.50	172.67	170.03	172.35	310,071	+2.22(+1.30%)
May 19, 2021	168.20	170.27	167.33	170.14	276,850	-1.08(-0.63%)
May 18, 2021	171.86	173.59	171.12	171.22	238,905	-0.49(-0.29%)
May 17, 2021	171.04	171.90	169.75	171.71	352,186	-0.34(-0.20%)
May 14, 2021	169.33	172.28	168.80	172.05	355,754	+4.33(+2.58%)
May 13, 2021	167.06	169.72	165.17	167.72	1,222,905	+1.55(+0.93%)
May 12, 2021	170.13	171.19	165.88	166.17	542,187	-5.45(-3.17%)
May 11, 2021	168.31	172.28	167.39	171.62	390,127	-0.09(-0.05%)
May 10, 2021	175.21	175.21	171.66	171.70	659,140	-3.72(-2.12%)
May 07, 2021	173.79	176.19	173.67	175.42	272,080	+2.25(+1.30%)
May 06, 2021	173.96	173.96	170.80	173.17	888,638	-1.03(-0.59%)
May 05, 2021	175.76	176.22	173.47	174.21	326,303	-1.18(-0.67%)
May 04, 2021	176.65	176.87	173.40	175.39	441,730	-2.25(-1.27%)