VXF: Vanguard Extended Market VIPERs ETF

As of Friday, May 30th, 2025

$ 183.59

-- 0 0%

Open: 183.59
High: 183.59
Low: 183.59
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 183.59

+0.27 +0.15%

Open: 185.05
High: 185.05
Low: 182.34
Volume: 505,448

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 185.05 185.05 182.34 183.59 505,448 +0.27 +0.15
2025-05-28 184.86 184.98 183.03 183.32 273,623 -1.65 -0.89
2025-05-27 183.12 185.00 182.10 184.97 351,229 +4.26 +2.36
2025-05-23 178.47 181.31 178.03 180.71 323,898 -0.67 -0.37
2025-05-22 180.73 182.49 180.20 181.38 509,152 +0.38 +0.21
2025-05-21 184.03 184.67 180.63 181.00 386,483 -4.92 -2.65
2025-05-20 185.84 186.47 185.15 185.92 306,080 -0.38 -0.20
2025-05-19 184.14 186.40 184.14 186.30 394,710 -0.61 -0.33
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 185.05
On 2025-05-29		 178.03
On 2025-05-23		 2.59 1.43 182.49
On 2025-05-22		 178.03
On 2025-05-23		 -2.44 182.79
10D 187.00
On 2025-05-16		 178.03
On 2025-05-23		 -1.27 -0.69 187.00
On 2025-05-16		 178.03
On 2025-05-23		 -4.80 183.91
20D 187.00
On 2025-05-16		 170.96
On 2025-05-01		 12.74 7.46 187.00
On 2025-05-16		 178.03
On 2025-05-23		 -4.80 180.92
WTD 185.05
On 2025-05-29		 182.10
On 2025-05-27		 2.88 1.59 185.00
On 2025-05-27		 183.03
On 2025-05-28		 -1.06 183.96
MTD 187.00
On 2025-05-16		 170.96
On 2025-05-01		 12.74 7.46 187.00
On 2025-05-16		 178.03
On 2025-05-23		 -4.80 180.92
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.46 -0.71 -0.29 1,293,319
KO

The Coca-Cola Company

71.94 +0.45 +0.63 3,317,402
PFE

Pfizer Inc.

23.50 +0.05 +0.21 8,560,757
VZ

Verizon Communications Inc.

43.81 +0.48 +1.10 3,366,541
VIX

CBOE Volatility Index

19.45 +0.27 +1.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,139.04 -76.69 -0.18 198,273,003
DJTA

Dow Jones Transportation Average

14,652.82 -92.56 -0.63 46,345,298
SPX

S&P 500 Index

5,890.26 -21.91 -0.37
OEX

S&P 100 Index

2,874.66 -10.94 -0.38
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,266.62 -97.33 -0.46
NYA

NYSE Composite Index

19,708.60 -35.25 -0.18
XAX

NYSE AMEX Composite Index

5,187.54 -24.57 -0.47
RUI

RUSSELL 1000 Index

3,223.32 -12.25 -0.38
RUT

Russell 2000 Index

2,065.95 -8.83 -0.43
RUA

Russell 3000 Index

3,347.55 -12.79 -0.38
VIX

CBOE Volatility Index

19.45 +0.27 +1.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.28 +0.18 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.03 +0.26 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.85 +0.23 +1.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,832.87 -29.19 -0.30
 
Recent
Ticker Last Chg %Chg Volume
HON

Honeywell

225.19 0.00 0.00
TEVA

Teva Pharmaceutical Industries Limited

17.53 0.00 0.00
SVXY

ProShares Short VIX Short-Term Futures

40.58 0.00 0.00
EPI

WisdomTree India Earnings ETF

46.53 0.00 0.00
VXF

Vanguard Extended Market VIPERs ETF

183.59 0.00 0.00