Vanguard xStock Historical Data

VTIx Page 10
Download
Date Close Price change Market cap Trading volume
Aug 17, 9 PM $377.55
-0.34%
$377,546 $87,053
Aug 17, 8 PM $378.82
+0.65%
$378,819 $85,942
Aug 17, 7 PM $376.36
+0.17%
$376,363 $85,380
Aug 17, 6 PM $375.74
-0.45%
$375,743 $83,548
Aug 17, 5 PM $377.43
+0.58%
$377,429 $81,319
Aug 17, 4 PM $375.24
-0.46%
$375,242 $79,770
Aug 17, 3 PM $376.97
+0.82%
$376,968 $77,167
Aug 17, 2 PM $373.88
+0.15%
$373,884 $66,386
Aug 17, 1 PM $372.82
+0.12%
$372,821 $62,259
Aug 17, 12 PM $372.38
-0.15%
$372,376 $60,274
Aug 17, 11 AM $372.92
+0.12%
$372,922 $59,729
Aug 17, 10 AM $372.46
+0.93%
$372,460 $59,476
Aug 17, 9 AM $369.02
-0.12%
$369,020 $48,419
Aug 17, 8 AM $369.62
-0.04%
$369,620 $48,330
Aug 17, 7 AM $369.73
+0.06%
$369,730 $48,190
Aug 17, 6 AM $369.36
-0.53%
$369,360 $48,210
Aug 17, 5 AM $371.32
+0.02%
$371,323 $53,727
Aug 17, 4 AM $371.26
+0.12%
$371,256 $53,322
Aug 17, 3 AM $370.81
+0.14%
$370,806 $52,187
Aug 17, 2 AM $370.29
-0.05%
$370,292 $50,850
Aug 17, 1 AM $370.48
+0.07%
$370,480 $50,053
Aug 17, 12 AM $370.21
+0.14%
$370,206 $49,381
Aug 16, 11 PM $369.69
+0.12%
$369,694 $48,829
Aug 16, 10 PM $368.94
+0.08%
$368,940 $47,997
Aug 16, 9 PM $368.62
-0.05%
$368,620 $48,015
Aug 16, 8 PM $368.93
+0.10%
$368,930 $48,049
Aug 16, 7 PM $368.58
+0.07%
$368,580 $48,053
Aug 16, 6 PM $368.09
-0.06%
$368,090 $48,120
Aug 16, 5 PM $368.49
+0.00%
$368,490 $48,082
Aug 16, 4 PM $368.98
+0.18%
$368,979 $48,944
Aug 16, 3 PM $368.27
+0.02%
$368,270 $48,044
Aug 16, 2 PM $368.14
-0.06%
$368,140 $48,077
Aug 16, 1 PM $368.48
-0.35%
$368,480 $48,056
Aug 16, 12 PM $369.79
+0.20%
$369,793 $49,040
Aug 16, 11 AM $368.87
+0.01%
$368,870 $48,079
Aug 16, 10 AM $368.79
+0.14%
$368,790 $48,033
Aug 16, 9 AM $368.46
-0.02%
$368,460 $48,014
Aug 16, 8 AM $368.48
+0.07%
$368,480 $48,057
Aug 16, 7 AM $368.06
+0.13%
$368,060 $48,183
Aug 16, 6 AM $367.51
-0.06%
$367,510 $48,199
Aug 16, 5 AM $367.83
+0.03%
$367,830 $48,281
Aug 16, 4 AM $367.64
+0.10%
$367,640 $48,336
Aug 16, 3 AM $367.33
-0.03%
$367,330 $48,309
Aug 16, 2 AM $367.53
+0.05%
$367,530 $48,354
Aug 16, 1 AM $367.39
+0.07%
$367,390 $48,295
Aug 16, 12 AM $367.24
-0.01%
$367,240 $48,314
Aug 15, 11 PM $367.22
+0.11%
$367,220 $48,326
Aug 15, 10 PM $367.11
-0.09%
$367,110 $48,353
Aug 15, 9 PM $367.63
+0.07%
$367,630 $48,307
Aug 15, 8 PM $369.14
-0.55%
$369,143 $52,822