VXF: Vanguard Extended Market VIPERs ETF

As of Friday, July 26th, 2024

$ 178.79

+2.78 +1.58%

Open: 178.28
High: 179.49
Low: 177.48
Volume: 633,074
Previous Close on Thursday, July 25th, 2024

$ 176.01

+1.89 +1.09%

Open: 174.39
High: 178.87
Low: 174.35
Volume: 852,585

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 178.28 179.49 177.48 178.79 633,074 +2.78 +1.58
2024-07-25 174.39 178.87 174.35 176.01 852,585 +1.89 +1.09
2024-07-24 177.42 178.69 174.06 174.12 906,518 -4.43 -2.48
2024-07-23 177.20 179.31 177.17 178.55 1,045,183 +0.80 +0.45
2024-07-22 176.30 177.90 174.56 177.75 1,582,025 +2.45 +1.40
2024-07-19 175.77 176.27 174.64 175.30 530,272 -0.51 -0.29
2024-07-18 178.58 180.57 175.17 175.81 1,400,280 -2.76 -1.55
2024-07-17 179.50 181.90 178.57 178.57 547,557 -2.85 -1.57
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 179.49
On 2024-07-26		 174.06
On 2024-07-24		 3.49 1.99 179.31
On 2024-07-23		 174.06
On 2024-07-24		 -2.93 177.04
10D 181.90
On 2024-07-17		 174.06
On 2024-07-24		 3.97 2.27 181.90
On 2024-07-17		 174.06
On 2024-07-24		 -4.31 177.32
20D 181.90
On 2024-07-17		 167.24
On 2024-07-05		 10.17 6.03 181.90
On 2024-07-17		 174.06
On 2024-07-24		 -4.31 173.37
WTD 179.49
On 2024-07-26		 174.06
On 2024-07-24		 3.49 1.99 179.31
On 2024-07-23		 174.06
On 2024-07-24		 -2.93 177.04
MTD 181.90
On 2024-07-17		 167.24
On 2024-07-05		 10.00 5.92 181.90
On 2024-07-17		 174.06
On 2024-07-24		 -4.31 173.61
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
VXF

Vanguard Extended Market VIPERs ETF

178.79 +2.78 +1.58 633,074