Vanguard xStock Historical Data

VTIx Page 10
Download
Date Close Price change Market cap Trading volume
May 13, 6 PM $ 364.41
+0.00%
$ 364,413 $ 1,154
May 13, 5 PM $ 364.41
-0.22%
$ 364,413 $ 1,063
May 13, 4 PM $ 365.23
+0.62%
$ 365,226 $ 1,113
May 13, 3 PM $ 362.98
+0.04%
$ 362,978 $ 1,751
May 13, 2 PM $ 362.82
-1.12%
$ 362,819 $ 2,177
May 13, 1 PM $ 366.92
+0.00%
$ 366,920 $ 2,463
May 13, 12 PM $ 366.92
+0.00%
$ 366,920 $ 2,463
May 13, 11 AM $ 366.93
+0.43%
$ 366,930 $ 2,459
May 13, 10 AM $ 365.36
+0.16%
$ 365,360 $ 2,459
May 13, 9 AM $ 364.79
+0.00%
$ 364,790 $ 2,415
May 13, 8 AM $ 364.78
+0.00%
$ 364,777 $ 2,829
May 13, 7 AM $ 364.77
-0.59%
$ 364,771 $ 3,067
May 13, 6 AM $ 366.93
+0.58%
$ 366,930 $ 3,470
May 13, 5 AM $ 364.82
+0.50%
$ 364,821 $ 3,470
May 13, 4 AM $ 363.02
+0.97%
$ 363,022 $ 3,643
May 13, 3 AM $ 359.55
-2.01%
$ 359,552 $ 3,108
May 13, 2 AM $ 366.93
+0.00%
$ 366,930 $ 4,254
May 13, 1 AM $ 366.93
+0.71%
$ 366,930 $ 4,254
May 13, 12 AM $ 364.35
+0.00%
$ 364,350 $ 4,246
May 12, 11 PM $ 364.35
+1.37%
$ 364,350 $ 4,246
May 12, 10 PM $ 359.42
+0.00%
$ 359,420 $ 4,246
May 12, 9 PM $ 359.42
+0.00%
$ 359,420 $ 4,246
May 12, 8 PM $ 359.43
-1.17%
$ 359,431 $ 4,210
May 12, 7 PM $ 363.69
+0.24%
$ 363,694 $ 4,225
May 12, 6 PM $ 362.83
-0.42%
$ 362,832 $ 4,155
May 12, 5 PM $ 364.35
+1.00%
$ 364,350 $ 4,380
May 12, 4 PM $ 360.74
-0.15%
$ 360,738 $ 4,331
May 12, 3 PM $ 361.27
-0.55%
$ 361,274 $ 3,725
May 12, 2 PM $ 363.27
-0.23%
$ 363,270 $ 3,568
May 12, 1 PM $ 364.12
+0.08%
$ 364,124 $ 3,446
May 12, 12 PM $ 363.84
+0.00%
$ 363,840 $ 3,609
May 12, 11 AM $ 363.84
+0.48%
$ 363,837 $ 3,624
May 12, 10 AM $ 362.09
+0.03%
$ 362,092 $ 3,759
May 12, 9 AM $ 361.99
-0.43%
$ 361,991 $ 4,362
May 12, 8 AM $ 363.55
-0.18%
$ 363,547 $ 4,515
May 12, 7 AM $ 364.19
+0.03%
$ 364,189 $ 3,874
May 12, 6 AM $ 364.06
-0.04%
$ 364,064 $ 3,773
May 12, 5 AM $ 364.22
-0.09%
$ 364,220 $ 3,422
May 12, 4 AM $ 364.54
+0.00%
$ 364,537 $ 3,371
May 12, 3 AM $ 364.54
-2.60%
$ 364,538 $ 3,184
May 12, 2 AM $ 374.26
+2.70%
$ 374,260 $ 3,185
May 12, 1 AM $ 364.42
-0.22%
$ 364,418 $ 3,185
May 12, 12 AM $ 365.24
-0.01%
$ 365,237 $ 2,102
May 11, 11 PM $ 365.26
+0.00%
$ 365,264 $ 2,034
May 11, 10 PM $ 365.26
+0.00%
$ 365,264 $ 2,034
May 11, 9 PM $ 365.26
+0.18%
$ 365,264 $ 2,034
May 11, 8 PM $ 364.62
+0.00%
$ 364,623 $ 2,026
May 11, 7 PM $ 364.62
-1.05%
$ 364,623 $ 2,026
May 11, 6 PM $ 368.48
+1.09%
$ 368,480 $ 2,018
May 11, 5 PM $ 364.5
+0.06%
$ 364,499 $ 1,858