Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Vanguard Extended Market ETF (NY:VXF)

195.91 -2.24 (-1.13%)

Official Closing Price Updated: 8:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	197.22	197.23	195.77	195.91	395,319	-2.24(-1.13%)
Jul 10, 2025	197.70	199.10	197.10	198.15	884,420	+0.42(+0.21%)
Jul 09, 2025	197.21	197.73	195.87	197.73	291,751	+1.66(+0.85%)
Jul 08, 2025	196.21	196.90	195.62	196.07	831,435	+0.54(+0.28%)
Jul 07, 2025	196.47	197.39	194.24	195.53	1,382,898	-1.97(-1.00%)
Jul 03, 2025	196.22	197.64	196.22	197.50	393,109	+1.83(+0.94%)
Jul 02, 2025	193.69	195.58	192.95	195.67	763,704	+2.09(+1.08%)
Jul 01, 2025	191.92	194.88	191.81	193.58	821,055	+0.87(+0.45%)
Jun 30, 2025	192.93	192.99	192.17	192.71	607,729	+0.99(+0.52%)
Jun 27, 2025	192.17	193.15	190.48	191.72	324,484	+0.35(+0.18%)
Jun 26, 2025	189.89	191.51	189.32	191.37	301,822	+2.61(+1.38%)
Jun 25, 2025	191.05	191.11	188.71	188.76	282,624	-1.88(-0.99%)
Jun 24, 2025	189.52	190.94	188.85	190.64	444,629	+2.68(+1.43%)
Jun 23, 2025	185.60	187.96	183.91	187.96	591,305	+1.81(+0.97%)
Jun 20, 2025	187.97	187.97	185.49	186.15	271,172	-0.54(-0.29%)
Jun 18, 2025	185.78	187.98	185.40	186.69	871,516	+1.18(+0.63%)
Jun 17, 2025	186.03	186.85	185.31	185.51	290,508	-1.70(-0.91%)
Jun 16, 2025	186.39	187.98	186.21	187.21	524,180	+2.37(+1.28%)
Jun 13, 2025	185.60	187.04	184.16	184.84	331,965	-3.07(-1.63%)
Jun 12, 2025	187.16	188.35	186.96	187.91	1,297,399	-0.40(-0.21%)
Jun 11, 2025	189.54	190.15	187.90	188.31	1,084,816	-0.66(-0.35%)
Jun 10, 2025	189.16	189.79	188.26	188.97	1,122,743	+0.52(+0.27%)
Jun 09, 2025	189.03	189.40	187.95	188.45	800,362	+0.37(+0.20%)
Jun 06, 2025	187.85	188.47	187.31	188.08	1,037,263	+2.19(+1.18%)
Jun 05, 2025	186.22	187.37	184.93	185.88	486,970	+0.02(+0.01%)
Jun 04, 2025	186.25	186.66	185.39	185.86	1,058,581	+0.17(+0.09%)
Jun 03, 2025	183.58	186.10	182.92	185.69	465,069	+2.63(+1.44%)
Jun 02, 2025	182.58	183.20	180.11	183.06	294,108	+0.30(+0.16%)
May 30, 2025	182.18	183.18	180.80	182.76	359,709	-0.31(-0.17%)
May 29, 2025	184.53	184.53	181.82	183.07	506,910	+0.27(+0.15%)
May 28, 2025	184.34	184.46	182.51	182.80	274,700	-1.65(-0.89%)
May 27, 2025	182.60	184.47	181.59	184.45	352,310	+4.25(+2.36%)
May 23, 2025	177.97	180.80	177.53	180.20	324,825	-0.67(-0.37%)
May 22, 2025	180.22	181.97	179.69	180.87	510,607	+0.38(+0.21%)
May 21, 2025	183.51	184.15	180.12	180.49	387,597	-4.91(-2.65%)
May 20, 2025	185.32	185.94	184.63	185.40	306,963	-0.38(-0.20%)
May 19, 2025	183.62	185.87	183.62	185.77	396,085	-0.61(-0.33%)
May 16, 2025	184.57	186.47	184.39	186.38	372,901	+1.93(+1.04%)
May 15, 2025	183.56	184.59	182.36	184.46	1,036,580	+0.12(+0.06%)
May 14, 2025	185.10	185.23	183.94	184.34	391,119	-0.57(-0.31%)
May 13, 2025	184.11	185.79	184.11	184.91	388,751	+1.59(+0.87%)
May 12, 2025	183.26	184.04	181.49	183.32	517,270	+6.69(+3.79%)
May 09, 2025	177.88	178.19	176.20	176.63	417,912	-0.24(-0.14%)
May 08, 2025	175.69	178.47	175.01	176.87	369,572	+3.35(+1.93%)
May 07, 2025	173.51	174.34	172.30	173.52	261,635	+0.43(+0.25%)
May 06, 2025	172.77	174.53	172.01	173.09	314,250	-1.64(-0.94%)
May 05, 2025	173.80	175.88	173.63	174.73	480,926	-0.57(-0.32%)
May 02, 2025	173.53	176.04	173.53	175.29	416,887	+3.70(+2.16%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Vanguard Extended Market ETF (NY:VXF)

Historical Prices