VXF: Vanguard Extended Market VIPERs ETF

As of Wednesday, June 18th, 2025

$ 187.22

+1.18 +0.63%

Open: 186.31
High: 188.51
Low: 185.92
Volume: 869,047
Previous Close on Tuesday, June 17th, 2025

$ 186.04

-1.70 -0.91%

Open: 186.56
High: 187.38
Low: 185.83
Volume: 289,687

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 186.31 188.51 185.92 187.22 869,047 +1.18 +0.63
2025-06-17 186.56 187.38 185.83 186.04 289,687 -1.70 -0.91
2025-06-16 186.92 188.51 186.74 187.74 521,145 +2.38 +1.28
2025-06-13 186.13 187.57 184.68 185.36 330,994 -3.08 -1.63
2025-06-12 187.69 188.88 187.49 188.44 1,293,732 -0.40 -0.21
2025-06-11 190.08 190.69 188.43 188.84 781,253 -0.66 -0.35
2025-06-10 189.70 190.33 188.79 189.50 1,119,572 +0.52 +0.28
2025-06-09 189.56 189.94 188.48 188.98 798,082 +0.37 +0.20
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 188.88
On 2025-06-12		 184.68
On 2025-06-13		 -1.62 -0.86 188.88
On 2025-06-12		 184.68
On 2025-06-13		 -2.22 186.96
10D 190.69
On 2025-06-11		 184.68
On 2025-06-13		 0.83 0.45 190.69
On 2025-06-11		 184.68
On 2025-06-13		 -3.15 187.71
20D 190.69
On 2025-06-11		 178.03
On 2025-05-23		 1.30 0.70 184.67
On 2025-05-21		 178.03
On 2025-05-23		 -3.60 185.58
WTD 188.51
On 2025-06-16		 185.83
On 2025-06-17		 1.86 1.00 188.51
On 2025-06-16		 185.83
On 2025-06-17		 -1.42 187.00
MTD 190.69
On 2025-06-11		 180.62
On 2025-06-02		 3.94 2.15 190.69
On 2025-06-11		 184.68
On 2025-06-13		 -3.15 187.18
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
HYS

PIMCO 0-5 Year High Yield Corporate Bond Index Fund

93.87 +0.20 +0.21 69,286
SVXY

ProShares Short VIX Short-Term Futures

40.60 +0.47 +1.17 1,463,067
SYK

Stryker Corp

373.26 -0.11 -0.03 850,961
EPI

WisdomTree India Earnings ETF

45.88 -0.07 -0.15 717,925
VXF

Vanguard Extended Market VIPERs ETF

187.22 +1.18 +0.63 869,047