Vanguard xStock Historical Data

VTIx Page 10
Download
Date Close Price change Market cap Trading volume
Jun 29, 11 AM $ 363.63
+0.05%
$ 363,629 $ 51,700
Jun 29, 10 AM $ 363.46
-0.13%
$ 363,458 $ 51,481
Jun 29, 9 AM $ 363.95
+0.14%
$ 363,945 $ 51,249
Jun 29, 8 AM $ 363.42
-0.30%
$ 363,421 $ 50,794
Jun 29, 7 AM $ 364.52
+0.06%
$ 364,525 $ 50,612
Jun 29, 6 AM $ 364.31
+0.08%
$ 364,312 $ 50,575
Jun 29, 5 AM $ 364.01
+0.01%
$ 364,011 $ 50,046
Jun 29, 4 AM $ 363.99
+0.15%
$ 363,987 $ 49,569
Jun 29, 3 AM $ 363.43
-0.07%
$ 363,431 $ 49,264
Jun 29, 2 AM $ 363.69
-0.13%
$ 363,691 $ 48,533
Jun 29, 1 AM $ 364.06
-0.17%
$ 364,060 $ 48,237
Jun 29, 12 AM $ 364.68
-0.07%
$ 364,680 $ 48,180
Jun 28, 11 PM $ 365.15
-0.18%
$ 365,150 $ 48,230
Jun 28, 10 PM $ 365.78
-0.17%
$ 365,780 $ 48,143
Jun 28, 9 PM $ 366.55
-0.23%
$ 366,550 $ 48,217
Jun 28, 8 PM $ 367.55
-0.16%
$ 367,550 $ 48,205
Jun 28, 7 PM $ 368.43
+0.06%
$ 368,430 $ 48,203
Jun 28, 6 PM $ 368.2
-0.05%
$ 368,200 $ 48,212
Jun 28, 5 PM $ 368.45
+0.12%
$ 368,450 $ 48,191
Jun 28, 4 PM $ 367.94
-0.23%
$ 367,940 $ 48,154
Jun 28, 3 PM $ 369
+0.01%
$ 369,000 $ 48,186
Jun 28, 2 PM $ 368.87
+0.07%
$ 368,870 $ 48,195
Jun 28, 1 PM $ 368.77
+0.11%
$ 368,770 $ 48,189
Jun 28, 12 PM $ 368.33
-0.09%
$ 368,329 $ 48,209
Jun 28, 11 AM $ 368.71
-0.02%
$ 368,709 $ 48,210
Jun 28, 10 AM $ 368.77
-0.14%
$ 368,769 $ 48,277
Jun 28, 9 AM $ 369.3
+0.15%
$ 369,299 $ 48,255
Jun 28, 8 AM $ 368.76
-0.03%
$ 368,759 $ 48,306
Jun 28, 7 AM $ 368.88
-0.06%
$ 368,878 $ 48,318
Jun 28, 6 AM $ 369.11
-0.18%
$ 369,108 $ 48,367
Jun 28, 5 AM $ 369.78
+0.04%
$ 369,778 $ 48,381
Jun 28, 4 AM $ 369.62
+0.06%
$ 369,618 $ 48,404
Jun 28, 3 AM $ 369.39
-0.08%
$ 369,387 $ 48,380
Jun 28, 2 AM $ 369.7
-0.09%
$ 369,696 $ 48,350
Jun 28, 1 AM $ 370.05
-0.02%
$ 370,046 $ 48,441
Jun 28, 12 AM $ 370.11
+0.04%
$ 370,106 $ 48,439
Jun 27, 11 PM $ 369.96
+0.07%
$ 369,961 $ 48,528
Jun 27, 10 PM $ 369.69
-0.16%
$ 369,690 $ 48,654
Jun 27, 9 PM $ 370.28
+0.20%
$ 370,284 $ 48,680
Jun 27, 8 PM $ 369.53
-0.16%
$ 369,528 $ 48,674
Jun 27, 7 PM $ 370.11
+0.00%
$ 370,107 $ 49,352
Jun 27, 6 PM $ 370.12
-0.10%
$ 370,122 $ 50,665
Jun 27, 5 PM $ 370.48
+0.26%
$ 370,475 $ 50,971
Jun 27, 4 PM $ 369.52
-0.14%
$ 369,515 $ 50,971
Jun 27, 3 PM $ 370.05
-0.07%
$ 370,048 $ 50,996
Jun 27, 2 PM $ 370.3
-0.20%
$ 370,304 $ 50,964
Jun 27, 1 PM $ 371.05
-0.09%
$ 371,055 $ 50,979
Jun 27, 12 PM $ 371.39
+0.11%
$ 371,387 $ 50,972
Jun 27, 11 AM $ 370.98
-0.03%
$ 370,979 $ 51,051
Jun 27, 10 AM $ 371.08
+0.14%
$ 371,076 $ 51,035