VXF: Vanguard Extended Market VIPERs ETF

As of Tuesday, February 20th, 2024

$ 165.88

-2.01 -1.20%

Open: 166.33
High: 166.64
Low: 165.10
Volume: 199,349
Previous Close on Friday, February 16th, 2024

$ 167.89

-1.54 -0.91%

Open: 168.15
High: 169.50
Low: 167.46
Volume: 400,268
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-20 166.33 166.64 165.10 165.88 199,327 -2.01 -1.20
2024-02-16 168.15 169.50 167.46 167.89 400,268 -1.54 -0.91
2024-02-15 167.69 169.62 167.58 169.43 449,924 +2.74 +1.64
2024-02-14 165.34 166.86 164.55 166.69 405,691 +3.39 +2.08
2024-02-13 163.53 165.06 162.03 163.30 307,449 -4.96 -2.95
2024-02-12 166.82 169.05 166.82 168.26 389,484 +1.70 +1.02
2024-02-09 165.18 166.85 165.12 166.56 257,049 +1.96 +1.19
2024-02-08 162.65 164.83 162.19 164.60 398,714 +2.13 +1.31

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 169.62
On 2024-02-15
162.03
On 2024-02-13
-2.38 -1.41 169.62
On 2024-02-15
165.10
On 2024-02-20
-2.66 166.64
10D 169.62
On 2024-02-15
160.41
On 2024-02-06
5.32 3.31 169.05
On 2024-02-12
162.03
On 2024-02-13
-4.15 165.70
20D 169.62
On 2024-02-15
159.19
On 2024-02-05
3.18 1.95 169.05
On 2024-02-12
162.03
On 2024-02-13
-4.15 163.99
WTD 166.64
On 2024-02-20
165.10
On 2024-02-20
-2.01 -1.20 -- -- -- 165.88
MTD 169.62
On 2024-02-15
159.19
On 2024-02-05
5.50 3.43 169.05
On 2024-02-12
162.03
On 2024-02-13
-4.15 164.82
As of Tuesday, February 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.62 -0.54 -0.36 5,646,639
KO

The Coca-Cola Company

60.70 +1.31 +2.21 18,274,721
PFE

Pfizer Inc.

27.59 -0.03 -0.11 34,123,353
VZ

Verizon Communications Inc.

40.50 +0.01 +0.02 11,522,878
VIX

CBOE Volatility Index

15.42 +1.18 +8.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,563.80 -64.19 -0.17 336,198,549
DJTA

Dow Jones Transportation Average

15,463.77 -165.42 -1.06 107,856,783
SPX

S&P 500 Index

4,975.51 -30.06 -0.60
OEX

S&P 100 Index

2,353.17 -16.59 -0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,546.10 -139.88 -0.79
NYA

NYSE Composite Index

17,340.17 -69.13 -0.40
XAX

NYSE AMEX Composite Index

4,490.60 -24.03 -0.53
RUI

RUSSELL 1000 Index

2,729.96 -17.38 -0.63
RUT

Russell 2000 Index

2,004.14 -28.60 -1.41
RUA

Russell 3000 Index

2,853.41 -19.33 -0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.42 +1.18 +8.29
VIX1Y