Vanguard xStock Historical Data

VTIx Page 11
Download
Date Close Price change Market cap Trading volume
Aug 15, 8 PM $369.14
-0.55%
$369,143 $52,822
Aug 15, 7 PM $371.2
-0.21%
$371,202 $55,900
Aug 15, 6 PM $371.99
-0.11%
$371,991 $57,781
Aug 15, 5 PM $372.41
-0.03%
$372,410 $59,819
Aug 15, 4 PM $372.08
-0.06%
$372,078 $61,879
Aug 15, 3 PM $372.29
-0.19%
$372,285 $63,706
Aug 15, 2 PM $372.99
-0.24%
$372,987 $67,731
Aug 15, 1 PM $373.9
-0.19%
$373,899 $69,576
Aug 15, 12 PM $374.6
-0.21%
$374,597 $73,936
Aug 15, 11 AM $375.39
-0.23%
$375,389 $76,696
Aug 15, 10 AM $376.27
-0.11%
$376,272 $78,362
Aug 15, 9 AM $376.69
-0.06%
$376,691 $81,341
Aug 15, 8 AM $376.92
-0.09%
$376,915 $82,304
Aug 15, 7 AM $377.25
+0.00%
$377,254 $84,747
Aug 15, 6 AM $377.24
-0.15%
$377,240 $86,114
Aug 15, 5 AM $377.81
-0.12%
$377,815 $88,661
Aug 15, 4 AM $378.29
+0.15%
$378,285 $90,408
Aug 15, 3 AM $377.74
-0.02%
$377,735 $97,088
Aug 15, 2 AM $377.81
-0.09%
$377,809 $97,623
Aug 15, 1 AM $378.16
-0.18%
$378,163 $99,250
Aug 15, 12 AM $378.84
-0.07%
$378,837 $100,149
Aug 14, 11 PM $379.1
-0.28%
$379,100 $101,787
Aug 14, 10 PM $380.16
+0.21%
$380,162 $101,784
Aug 14, 9 PM $379.37
-0.27%
$379,366 $102,629
Aug 14, 8 PM $380.4
+0.16%
$380,402 $104,350
Aug 14, 7 PM $379.8
-0.11%
$379,803 $104,354
Aug 14, 6 PM $380.22
-0.10%
$380,215 $105,737
Aug 14, 5 PM $380.6
-0.03%
$380,604 $106,709
Aug 14, 4 PM $380.64
+0.11%
$380,640 $106,000
Aug 14, 3 PM $380.22
+0.19%
$380,222 $105,336
Aug 14, 2 PM $380.59
-0.17%
$380,593 $104,342
Aug 14, 1 PM $381.22
+0.28%
$381,224 $105,956
Aug 14, 12 PM $380.18
-0.01%
$380,178 $99,150
Aug 14, 11 AM $380.21
-0.05%
$380,211 $98,313
Aug 14, 10 AM $380.4
+0.16%
$380,402 $98,666
Aug 14, 9 AM $379.78
+0.01%
$379,781 $97,562
Aug 14, 8 AM $379.73
+0.08%
$379,728 $98,805
Aug 14, 7 AM $379.42
+0.11%
$379,419 $97,485
Aug 14, 6 AM $378.99
-0.02%
$378,989 $97,179
Aug 14, 5 AM $379.06
+0.00%
$379,061 $96,175
Aug 14, 4 AM $379.06
-0.07%
$379,063 $95,517
Aug 14, 3 AM $379.34
+0.02%
$379,343 $95,683
Aug 14, 2 AM $379.27
-0.12%
$379,273 $97,083
Aug 14, 1 AM $379.71
+0.11%
$379,715 $96,702
Aug 14, 12 AM $379.28
-0.02%
$379,281 $97,249
Aug 13, 11 PM $379.37
-0.09%
$379,367 $97,583
Aug 13, 10 PM $379.71
-0.73%
$379,714 $98,020
Aug 13, 9 PM $382.52
+0.09%
$382,525 $99,356
Aug 13, 8 PM $382.18
+0.73%
$382,178 $99,366
Aug 13, 7 PM $379.4
+0.06%
$379,403 $100,150