Vanguard xStock Historical Data

VTIx
Download
Date Close Price change Market cap Trading volume
May 25 $ 380.97
+0.75%
$ 375,550 $ 4,409
May 18 $ 364.36
-0.37%
$ 378,140 $ 419
May 11 $ 365.96
+4.64%
$ 365,730 $ 1,855
May 4 $ 356.33
-0.62%
$ 349,740 $ 65,369
Apr 27 $ 358.54
+1.15%
$ 358,537 $ 36,748
Apr 20 $ 354.48
+1.61%
$ 354,480 $ 704,181
Apr 13 $ 353.17
+5.61%
$ 348,869 $ 843,336
Apr 6 $ 334.21
-3.56%
$ 334,412 $ 755,797
Mar 30 $ 352.84
+9.56%
$ 346,564 $ 743,012
Mar 23 $ 319.72
-4.46%
$ 322,047 $ 733,118
Mar 16 $ 334.64
-0.03%
$ 334,641 $ 863,455
Mar 9 $ 334.74
+0.43%
$ 334,737 $ 888,985
Mar 2 $ 333.28
-1.99%
$ 333,312 $ 746,898
Feb 23 $ 340.06
-0.66%
$ 340,058 $ 938,609
Feb 16 $ 342.33
+1.19%
$ 342,333 $ 754,815
Feb 9 $ 338.27
-1.95%
$ 338,318 $ 796,736
Feb 2 $ 344.61
+0.46%
$ 345,006 $ 782,970
Jan 26 $ 343.03
+0.41%
$ 343,034 $ 808,531
Jan 19 $ 341.93
+0.57%
$ 341,630 $ 182,646
Jan 12 $ 342.17
-0.61%
$ 340,001 $ 263,169
Jan 5 $ 344.2
+1.75%
$ 344,200 $ 69,695
Dec 29 $ 338.54
-1.05%
$ 338,290 $ 39,206
Dec 22 $ 342
+1.39%
$ -- $ 52,701
Dec 15 $ 337.32
+0.15%
$ 337,320 $ 68,038
Dec 8 $ 337.49
+0.04%
$ -- $ 24,568
Dec 1 $ 338.94
-0.95%
$ -- $ 34,358
Nov 24 $ 344.92
+6.00%
$ -- $ 25,406
Nov 17 $ 332.28
+2.85%
$ -- $ 63,718
Nov 10 $ 338.7
+0.79%
$ -- $ 39,871
Nov 3 $ 338.92
-0.05%
$ -- $ 39,967
Oct 27 $ 337.03
+0.39%
$ -- $ 165,713
Oct 20 $ 335.64
+1.95%
$ -- $ 27,725
Oct 13 $ 323.41
+0.22%
$ -- $ 8,992
Oct 6 $ 330.17
-0.41%
$ -- $ 12,761
Sep 29 $ 330.16
+0.69%
$ -- $ 2.57 million
Sep 22 $ 326.78
-0.75%
$ -- $ 68,080
Sep 15 $ 326.82
+0.36%
$ -- $ 7,879
Sep 8 $ 325.65
+1.75%
$ -- $ 1.09 million
Sep 1 $ 319.41
+0.41%
$ -- $ 2.2 million
Aug 25 $ 318.12
-0.05%
$ -- $ 708,970
Aug 18 $ 318.27
+0.46%
$ -- $ 4.56 million
Aug 11 $ 316.81
+0.98%
$ 316,810 $ 5.73 million
Aug 4 $ 312.9
+2.13%
$ 313,730 $ 7.05 million
Jul 28 $ 306.25
-1.54%
$ 306,370 $ 6.87 million
Download