Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard Extended Market ETF (NY: VXF )

190.50 +0.52 (+0.27%)
Official Closing Price Updated: 8:00 PM EST, Jan 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 02, 2025 191.43 192.66 189.23 190.50 598,286 +0.52(+0.27%)
Dec 31, 2024 189.98 0 -0.20(-0.11%)
Dec 30, 2024 190.15 191.30 188.14 190.18 328,787 -1.92(-1.00%)
Dec 27, 2024 193.47 194.12 190.58 192.10 327,976 -2.52(-1.29%)
Dec 26, 2024 192.89 194.95 192.28 194.62 283,036 +0.83(+0.43%)
Dec 24, 2024 192.16 193.79 191.44 193.79 182,334 +1.92(+1.00%)
Dec 23, 2024 192.22 192.40 190.06 191.87 387,407 -0.49(-0.26%)
Dec 20, 2024 188.45 193.95 188.45 192.36 383,738 +2.57(+1.36%)
Dec 19, 2024 192.60 193.56 189.47 189.79 616,820 -0.66(-0.35%)
Dec 18, 2024 199.94 200.11 189.40 190.45 562,235 -8.72(-4.38%)
Dec 17, 2024 200.50 200.85 198.76 199.17 243,871 -2.42(-1.20%)
Dec 16, 2024 200.24 202.31 199.95 201.60 471,023 +1.22(+0.61%)
Dec 13, 2024 201.56 201.62 199.37 200.38 260,702 -0.84(-0.42%)
Dec 12, 2024 202.32 202.99 201.09 201.22 227,276 -1.73(-0.85%)
Dec 11, 2024 202.75 203.68 202.15 202.95 218,830 +1.94(+0.97%)
Dec 10, 2024 202.84 202.95 200.88 201.01 444,241 -2.14(-1.06%)
Dec 09, 2024 206.04 206.48 203.03 203.15 301,945 -2.19(-1.07%)
Dec 06, 2024 205.76 205.89 205.06 205.34 293,658 +1.09(+0.53%)
Dec 05, 2024 206.68 206.68 204.13 204.26 522,478 -2.27(-1.10%)
Dec 04, 2024 204.99 206.58 204.75 206.53 283,826 +2.50(+1.23%)
Dec 03, 2024 204.04 204.55 203.39 204.03 209,628 -0.28(-0.14%)
Dec 02, 2024 204.83 205.26 203.75 204.31 563,902 -0.10(-0.05%)
Nov 29, 2024 204.92 205.79 204.40 204.41 190,931 +0.48(+0.23%)
Nov 27, 2024 204.88 205.89 203.06 203.93 216,593 -0.18(-0.09%)
Nov 26, 2024 204.74 204.96 203.45 204.11 356,131 -1.32(-0.64%)
Nov 25, 2024 205.01 207.15 204.62 205.43 434,417 +2.61(+1.29%)
Nov 22, 2024 200.23 203.11 200.04 202.81 293,080 +3.41(+1.71%)
Nov 21, 2024 197.65 200.50 196.97 199.40 388,119 +3.29(+1.68%)
Nov 20, 2024 195.50 196.14 193.86 196.11 361,278 +0.87(+0.44%)
Nov 19, 2024 191.72 195.38 191.68 195.25 387,867 +1.68(+0.87%)
Nov 18, 2024 192.90 194.29 192.30 193.57 233,311 +1.20(+0.62%)
Nov 15, 2024 194.67 194.67 191.79 192.37 252,186 -2.76(-1.42%)
Nov 14, 2024 197.87 198.20 194.64 195.14 499,811 -2.15(-1.09%)
Nov 13, 2024 199.45 200.51 197.12 197.29 298,977 -1.31(-0.66%)
Nov 12, 2024 199.44 200.62 197.68 198.59 249,799 -2.25(-1.12%)
Nov 11, 2024 199.40 201.26 199.27 200.85 252,473 +3.24(+1.64%)
Nov 08, 2024 195.91 197.74 195.66 197.61 256,717 +1.44(+0.74%)
Nov 07, 2024 196.00 197.32 195.60 196.16 347,519 +0.63(+0.32%)
Nov 06, 2024 192.80 195.57 192.28 195.53 670,331 +8.73(+4.68%)
Nov 05, 2024 183.48 186.80 182.88 186.80 281,337 +3.35(+1.83%)
Nov 04, 2024 182.92 184.79 182.64 183.45 324,369 +0.17(+0.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.