VXF: Vanguard Extended Market VIPERs ETF

As of Wednesday, November 20th, 2024

$ 196.70

+0.87 +0.44%

Open: 196.09
High: 196.73
Low: 194.44
Volume: 360,195
Previous Close on Tuesday, November 19th, 2024

$ 195.83

+1.68 +0.87%

Open: 192.29
High: 195.96
Low: 192.25
Volume: 386,699

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 196.09 196.73 194.44 196.70 360,195 +0.87 +0.44
2024-11-19 192.29 195.96 192.25 195.83 386,699 +1.68 +0.87
2024-11-18 193.48 194.87 192.88 194.15 232,610 +1.20 +0.62
2024-11-15 195.25 195.25 192.36 192.95 251,430 -2.77 -1.42
2024-11-14 198.46 198.80 195.23 195.72 498,264 -2.16 -1.09
2024-11-13 200.05 201.11 197.71 197.88 297,980 -1.31 -0.66
2024-11-12 200.04 201.22 198.27 199.19 249,054 -2.26 -1.12
2024-11-11 200.00 201.86 199.87 201.45 251,720 +3.25 +1.64
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 198.80
On 2024-11-14		 192.25
On 2024-11-19		 -1.18 -0.60 198.80
On 2024-11-14		 192.25
On 2024-11-19		 -3.29 195.07
10D 201.86
On 2024-11-11		 192.25
On 2024-11-19		 0.58 0.30 201.86
On 2024-11-11		 192.25
On 2024-11-19		 -4.76 196.88
20D 201.86
On 2024-11-11		 182.93
On 2024-10-25		 13.40 7.31 201.86
On 2024-11-11		 192.25
On 2024-11-19		 -4.76 191.39
WTD 196.73
On 2024-11-20		 192.25
On 2024-11-19		 3.75 1.94 194.87
On 2024-11-18		 194.87
On 2024-11-18		 0.00 195.56
MTD 201.86
On 2024-11-11		 183.19
On 2024-11-04		 13.61 7.43 201.86
On 2024-11-11		 192.25
On 2024-11-19		 -4.76 194.30
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
VXF

Vanguard Extended Market VIPERs ETF

196.70 +0.87 +0.44 360,195