Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Extended Market Index ETF Vanguard (NY: VXF )

174.32 +1.87 (+1.08%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 15, 2024 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 (%)
May 08, 2023 135.63 135.81 134.48 135.14 299,336 +0.16(+0.12%)
May 05, 2023 133.90 135.30 133.90 134.98 151,155 +3.04(+2.30%)
May 04, 2023 132.86 132.88 131.13 131.94 329,849 -1.47(-1.10%)
May 03, 2023 133.56 135.64 133.31 133.42 195,961 +0.05(+0.04%)
May 02, 2023 135.37 135.37 132.04 133.37 313,195 -2.45(-1.81%)
May 01, 2023 135.43 136.92 135.43 135.82 209,169 +0.10(+0.07%)
Apr 28, 2023 134.09 135.92 133.88 135.72 481,314 +1.09(+0.81%)
Apr 27, 2023 133.26 134.72 132.60 134.63 221,381 +1.97(+1.48%)
Apr 26, 2023 133.59 134.17 132.41 132.67 289,160 -0.83(-0.62%)
Apr 25, 2023 135.75 135.94 133.49 133.50 196,438 -3.31(-2.42%)
Apr 24, 2023 137.01 137.58 136.12 136.81 302,105 -0.32(-0.23%)
Apr 21, 2023 137.23 137.36 136.11 137.13 236,274 +0.03(+0.02%)
Apr 20, 2023 137.01 138.03 136.69 137.10 278,242 -0.98(-0.71%)
Apr 19, 2023 137.17 138.43 136.96 138.08 148,270 +0.17(+0.12%)
Apr 18, 2023 138.65 139.01 137.32 137.91 292,528 -0.16(-0.12%)
Apr 17, 2023 136.95 138.09 136.74 138.07 381,857 +1.33(+0.97%)
Apr 14, 2023 137.62 138.49 135.82 136.74 175,081 -0.92(-0.67%)
Apr 13, 2023 136.74 137.98 136.15 137.66 156,171 +1.53(+1.13%)
Apr 12, 2023 138.44 138.49 135.95 136.13 150,629 -1.01(-0.74%)
Apr 11, 2023 136.51 137.72 136.28 137.14 200,960 +0.99(+0.73%)
Apr 10, 2023 134.09 136.16 134.09 136.15 306,869 +1.34(+0.99%)
Apr 06, 2023 134.41 135.18 133.56 134.81 262,594 +0.10(+0.07%)
Apr 05, 2023 135.57 135.77 133.72 134.71 188,386 -1.58(-1.16%)
Apr 04, 2023 138.56 138.56 135.63 136.30 406,680 -1.97(-1.42%)
Apr 03, 2023 138.66 139.12 137.07 138.26 247,930 -0.43(-0.31%)
Mar 31, 2023 136.66 138.76 136.66 138.69 254,344 +2.74(+2.02%)
Mar 30, 2023 136.90 137.21 135.33 135.95 380,682 +0.43(+0.31%)
Mar 29, 2023 134.91 135.60 134.42 135.52 299,034 +1.99(+1.49%)
Mar 28, 2023 133.34 134.21 132.88 133.54 238,037 -0.03(-0.02%)
Mar 27, 2023 133.68 134.35 132.75 133.57 231,345 +1.25(+0.94%)
Mar 24, 2023 130.67 132.46 129.61 132.32 324,313 +0.57(+0.43%)
Mar 23, 2023 132.98 134.68 130.56 131.75 222,974 -0.40(-0.31%)
Mar 22, 2023 135.69 136.27 132.16 132.16 195,929 -3.62(-2.67%)
Mar 21, 2023 134.95 136.08 134.64 135.78 279,648 +2.86(+2.15%)
Mar 20, 2023 132.43 133.88 132.01 132.91 286,505 +1.30(+0.99%)
Mar 17, 2023 133.41 133.76 131.06 131.61 302,889 -2.97(-2.21%)
Mar 16, 2023 131.58 135.16 130.70 134.58 546,499 +2.06(+1.56%)
Mar 15, 2023 131.91 132.52 130.40 132.52 395,922 -1.99(-1.48%)
Mar 14, 2023 135.64 136.22 133.27 134.51 309,876 +2.23(+1.69%)
Mar 13, 2023 131.86 134.26 130.16 132.28 474,690 -1.63(-1.21%)
Mar 10, 2023 137.64 137.64 132.68 133.91 388,840 -4.33(-3.13%)
Mar 09, 2023 142.24 142.69 138.11 138.24 226,016 -3.94(-2.77%)
Mar 08, 2023 142.42 142.81 141.37 142.18 201,084 -0.06(-0.04%)
Mar 07, 2023 143.88 144.27 142.03 142.24 206,653 -1.66(-1.15%)
Mar 06, 2023 145.90 145.97 143.53 143.90 182,488 -1.81(-1.24%)
Mar 03, 2023 143.95 145.93 143.58 145.71 193,381 +2.22(+1.55%)
Mar 02, 2023 141.67 143.75 141.10 143.50 166,267 +0.61(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.