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

Vanguard Extended Market ETF (NY:VXF)

177.37 +3.36 (+1.93%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	176.19	178.97	175.50	177.37	368,530	+3.36(+1.93%)
May 07, 2025	174.00	174.84	172.79	174.01	260,897	+0.43(+0.25%)
May 06, 2025	173.26	175.02	172.50	173.58	313,364	-1.64(-0.94%)
May 05, 2025	174.29	176.38	174.12	175.22	479,570	-0.57(-0.32%)
May 02, 2025	174.02	176.54	174.02	175.79	415,711	+3.71(+2.16%)
May 01, 2025	172.33	173.99	170.96	172.08	318,901	+1.23(+0.72%)
Apr 30, 2025	168.76	171.12	166.95	170.85	280,475	-0.88(-0.51%)
Apr 29, 2025	170.34	172.39	169.56	171.73	306,494	+1.13(+0.66%)
Apr 28, 2025	170.32	171.53	168.71	170.60	521,994	+0.60(+0.35%)
Apr 25, 2025	168.98	170.23	168.08	170.00	351,128	+0.46(+0.27%)
Apr 24, 2025	166.06	169.81	165.48	169.54	351,174	+4.10(+2.48%)
Apr 23, 2025	167.46	170.35	164.99	165.44	516,646	+3.01(+1.85%)
Apr 22, 2025	159.99	163.14	159.99	162.43	621,429	+4.29(+2.71%)
Apr 21, 2025	160.40	160.71	156.39	158.14	719,114	-3.75(-2.32%)
Apr 17, 2025	161.11	162.85	160.40	161.89	623,463	+1.23(+0.77%)
Apr 16, 2025	161.34	162.69	158.65	160.66	608,787	-1.78(-1.10%)
Apr 15, 2025	162.37	164.34	161.85	162.44	558,052	+0.05(+0.03%)
Apr 14, 2025	163.91	163.91	159.90	162.39	760,724	+1.73(+1.08%)
Apr 11, 2025	158.17	160.75	155.36	160.66	546,152	+2.46(+1.55%)
Apr 10, 2025	161.38	161.65	153.84	158.20	758,031	-7.53(-4.54%)
Apr 09, 2025	149.07	166.82	148.21	165.73	1,327,480	+15.30(+10.17%)
Apr 08, 2025	159.46	160.22	148.38	150.43	1,051,690	-3.71(-2.41%)
Apr 07, 2025	148.77	160.32	146.68	154.14	2,138,304	-1.21(-0.78%)
Apr 04, 2025	158.20	158.74	151.38	155.35	1,946,002	-8.63(-5.26%)
Apr 03, 2025	168.15	169.30	163.70	163.98	853,840	-12.33(-6.99%)
Apr 02, 2025	171.00	176.89	171.00	176.31	380,857	+3.13(+1.81%)
Apr 01, 2025	171.97	174.15	170.17	173.18	454,612	+0.92(+0.53%)
Mar 31, 2025	170.17	173.20	168.41	172.26	420,757	-0.72(-0.42%)
Mar 28, 2025	176.26	176.69	172.00	172.98	295,602	-3.66(-2.07%)
Mar 27, 2025	178.19	178.85	176.41	176.64	505,856	-2.07(-1.16%)
Mar 26, 2025	181.34	181.70	177.99	178.71	476,470	-2.37(-1.31%)
Mar 25, 2025	181.81	182.45	180.38	181.08	360,303	-0.43(-0.24%)
Mar 24, 2025	179.28	181.86	179.28	181.51	518,119	+4.89(+2.77%)
Mar 21, 2025	175.04	176.83	174.48	176.61	1,140,622	-0.20(-0.11%)
Mar 20, 2025	176.42	179.03	176.42	176.81	515,293	-1.21(-0.68%)
Mar 19, 2025	175.43	179.22	175.19	178.02	786,826	+3.01(+1.72%)
Mar 18, 2025	175.96	175.96	174.19	175.01	389,376	-1.96(-1.11%)
Mar 17, 2025	174.15	177.76	174.15	176.97	509,371	+2.51(+1.44%)
Mar 14, 2025	171.82	174.46	171.08	174.46	649,537	+4.67(+2.75%)
Mar 13, 2025	172.88	173.02	168.80	169.79	514,572	-3.44(-1.98%)
Mar 12, 2025	174.88	175.31	171.63	173.22	534,889	+0.95(+0.55%)
Mar 11, 2025	172.10	174.42	170.28	172.28	863,615	+0.18(+0.10%)
Mar 10, 2025	175.56	176.13	170.43	172.10	908,916	-6.24(-3.50%)
Mar 07, 2025	177.44	179.03	173.70	178.34	569,851	+0.47(+0.26%)
Mar 06, 2025	179.40	181.44	176.99	177.87	660,461	-4.65(-2.55%)
Mar 05, 2025	180.30	182.77	178.93	182.51	813,797	+2.25(+1.25%)
Mar 04, 2025	179.85	183.26	176.41	180.26	1,007,913	-2.18(-1.20%)

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