Vanguard xStock Historical Data

VTIx
Download
Date Close Price change Market cap Trading volume
Today $ 384.6
+0.00%
$ 384,598 $ 435
Yesterday $ 375.55
-1.42%
$ 375,550 $ 100
May 30, 2026 $ 380.97
-3.16%
$ 380,970 $ 1,003
May 29, 2026 $ 393.4
+3.71%
$ 393,400 $ 412
May 28, 2026 $ 379.32
+1.16%
$ 379,316 $ 2,646
May 27, 2026 $ 374.98
+0.85%
$ 374,983 $ 5,698
May 26, 2026 $ 371.82
+0.81%
$ 384,487 $ 34,581
May 25, 2026 $ 400.18
+5.83%
$ 400,180 $ 304
May 24, 2026 $ 378.14
+3.78%
$ 378,140 $ 5
May 23, 2026 $ 364.36
+0.00%
$ 364,360 $ 2
May 22, 2026 $ 364.36
+0.00%
$ 364,360 $ 1,818
May 21, 2026 $ 364.36
+0.00%
$ 364,360 $ 879
May 20, 2026 $ 364.36
+0.73%
$ 364,360 $ 8,436
May 19, 2026 $ 361.71
-2.18%
$ 361,714 $ 1,189
May 18, 2026 $ 369.77
+1.11%
$ 369,772 $ 4,977
May 17, 2026 $ 365.73
-0.06%
$ 365,730 $ 25
May 16, 2026 $ 365.96
+1.17%
$ 365,960 $ 1,146
May 15, 2026 $ 361.73
-1.84%
$ 361,729 $ 29,585
May 14, 2026 $ 368.51
+0.57%
$ 368,510 $ 3,323
May 13, 2026 $ 366.42
+0.57%
$ 366,417 $ 1,205
May 12, 2026 $ 364.35
-0.25%
$ 364,350 $ 4,246
May 11, 2026 $ 365.26
+4.44%
$ 365,264 $ 2,034
May 10, 2026 $ 349.74
-1.85%
$ 349,740 $ 68
May 9, 2026 $ 356.33
+0.56%
$ 356,332 $ 68
May 8, 2026 $ 354.34
-0.16%
$ 354,337 $ 54
May 7, 2026 $ 354.9
-1.72%
$ 354,901 $ 12,949
May 6, 2026 $ 361.1
+0.96%
$ 361,096 $ 11,080
May 5, 2026 $ 357.68
+2.25%
$ 357,678 $ 5,704
May 4, 2026 $ 349.79
-2.44%
$ 349,792 $ 252,881
May 3, 2026 $ 358.54
+0.00%
$ 358,537 $ 112,137
May 2, 2026 $ 358.54
-0.06%
$ 358,540 $ 120,799
May 1, 2026 $ 358.76
+0.72%
$ 358,760 $ 111,622
Apr 30, 2026 $ 356.2
+0.88%
$ 356,202 $ 117,364
Apr 29, 2026 $ 353.08
-0.60%
$ 353,083 $ 128,491
Apr 28, 2026 $ 355.22
+0.14%
$ 355,224 $ 117,521
Apr 27, 2026 $ 354.72
+0.07%
$ 354,722 $ 118,423
Apr 26, 2026 $ 354.48
+0.00%
$ 354,480 $ 108,655
Apr 25, 2026 $ 354.48
+0.01%
$ 354,480 $ 107,570
Apr 24, 2026 $ 354.46
+0.61%
$ 354,459 $ 109,724
Apr 23, 2026 $ 352.31
-0.29%
$ 352,310 $ 120,017
Apr 22, 2026 $ 353.35
+0.74%
$ 353,350 $ 113,919
Apr 21, 2026 $ 350.75
-0.62%
$ 350,750 $ 132,191
Apr 20, 2026 $ 352.93
+1.16%
$ 352,930 $ 120,759
Apr 19, 2026 $ 348.87
-1.22%
$ 348,869 $ 117,063
Apr 18, 2026 $ 353.17
-0.86%
$ 353,170 $ 114,378
Apr 17, 2026 $ 356.24
+2.23%
$ 356,236 $ 220,303
Apr 16, 2026 $ 348.45
+0.19%
$ 348,449 $ 129,747
Apr 15, 2026 $ 347.79
+0.63%
$ 347,790 $ 131,932
Apr 14, 2026 $ 345.62
+1.41%
$ 345,616 $ 118,669
Apr 13, 2026 $ 340.81
+1.91%
$ 340,815 $ 128,307
Download