VXF: Vanguard Extended Market VIPERs ETF

As of Friday, April 26th, 2024

$ 166.51

+1.34 +0.81%

Open: 165.92
High: 166.94
Low: 165.33
Volume: 205,178
Previous Close on Thursday, April 25th, 2024

$ 165.17

-0.73 -0.44%

Open: 164.01
High: 165.54
Low: 162.93
Volume: 313,907

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 165.92 166.94 165.33 166.51 205,178 +1.34 +0.81
2024-04-25 164.01 165.54 162.93 165.17 313,907 -0.73 -0.44
2024-04-24 166.50 167.14 164.94 165.90 245,006 -0.40 -0.24
2024-04-23 163.97 166.95 163.80 166.30 414,882 +2.77 +1.69
2024-04-22 162.64 164.40 161.75 163.53 459,114 +1.71 +1.06
2024-04-19 161.54 163.01 160.67 161.82 411,754 -0.17 -0.10
2024-04-18 162.54 164.02 161.51 161.99 276,377 -0.26 -0.16
2024-04-17 164.64 164.68 162.08 162.25 269,619 -1.35 -0.83
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 167.14
On 2024-04-24		 161.75
On 2024-04-22		 4.69 2.90 167.14
On 2024-04-24		 162.93
On 2024-04-25		 -2.52 165.48
10D 168.61
On 2024-04-15		 160.67
On 2024-04-19		 -0.73 -0.44 168.61
On 2024-04-15		 160.67
On 2024-04-19		 -4.71 164.13
20D 175.46
On 2024-04-01		 160.67
On 2024-04-19		 -8.76 -5.00 175.46
On 2024-04-01		 160.67
On 2024-04-19		 -8.43 167.63
WTD 167.14
On 2024-04-24		 161.75
On 2024-04-22		 4.69 2.90 167.14
On 2024-04-24		 162.93
On 2024-04-25		 -2.52 165.48
MTD 175.46
On 2024-04-01		 160.67
On 2024-04-19		 -8.76 -5.00 175.46
On 2024-04-01		 160.67
On 2024-04-19		 -8.43 167.63
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
VXF

Vanguard Extended Market VIPERs ETF

166.51 +1.34 +0.81 205,178