Vanguard xStock Historical Data

VTIx
Download
Date Close Price change Market cap Trading volume
Aug 24 $386.41
+1.30%
$386,722 $565,035
Aug 17 $381.22
+3.12%
$381,453 $733,112
Aug 10 $367.22
-2.37%
$369,694 $561,202
Aug 3 $376.12
+0.12%
$376,118 $558,842
Jul 27 $375.66
+1.04%
$375,662 $522,474
Jul 20 $371.8
-0.82%
$371,804 $521,993
Jul 13 $374.87
-1.24%
$374,870 $276,225
Jul 6 $381.17
+1.85%
$379,581 $76,472
Jun 29 $374.23
+2.54%
$374,226 $71,133
Jun 22 $369.96
-0.23%
$365,150 $55,783
Jun 15 $370.01
+0.64%
$370,830 $14,007
Jun 8 $366.99
-7.27%
$367,660 $5,186
Jun 1 $380.61
+1.35%
$395,750 $3,742
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
Download