Vanguard xStock Historical Data

VTIx Page 11
Download
Date Close Price change Market cap Trading volume
Jun 27, 10 AM $ 371.08
+0.14%
$ 371,076 $ 51,035
Jun 27, 9 AM $ 370.55
+0.08%
$ 370,553 $ 51,048
Jun 27, 8 AM $ 370.25
+0.04%
$ 370,249 $ 51,045
Jun 27, 7 AM $ 370.09
+0.07%
$ 370,087 $ 50,993
Jun 27, 6 AM $ 369.83
-0.17%
$ 369,830 $ 50,989
Jun 27, 5 AM $ 370.48
+0.16%
$ 370,477 $ 51,037
Jun 27, 4 AM $ 369.88
-0.03%
$ 369,878 $ 86,265
Jun 27, 3 AM $ 370
+0.10%
$ 370,002 $ 86,279
Jun 27, 2 AM $ 369.63
-0.03%
$ 369,632 $ 86,361
Jun 27, 1 AM $ 369.76
+0.18%
$ 369,756 $ 86,342
Jun 27, 12 AM $ 369.09
+0.02%
$ 369,091 $ 86,394
Jun 26, 11 PM $ 369.01
-0.02%
$ 369,010 $ 86,311
Jun 26, 10 PM $ 369.1
-0.03%
$ 369,098 $ 86,239
Jun 26, 9 PM $ 369.21
+0.02%
$ 369,210 $ 86,142
Jun 26, 8 PM $ 369.12
+0.05%
$ 369,122 $ 86,056
Jun 26, 7 PM $ 368.95
-0.08%
$ 368,946 $ 85,303
Jun 26, 6 PM $ 369.24
+0.22%
$ 369,236 $ 49,483
Jun 26, 5 PM $ 368.44
+0.12%
$ 368,437 $ 49,195
Jun 26, 4 PM $ 368.01
-0.01%
$ 368,011 $ 48,815
Jun 26, 3 PM $ 368.04
-0.09%
$ 368,037 $ 48,941
Jun 26, 2 PM $ 368.38
+0.10%
$ 368,379 $ 49,413
Jun 26, 1 PM $ 368
+0.28%
$ 367,999 $ 49,509
Jun 26, 12 PM $ 366.97
-0.01%
$ 366,970 $ 49,449
Jun 26, 11 AM $ 367.02
-0.02%
$ 367,019 $ 49,443
Jun 26, 10 AM $ 367.09
-0.09%
$ 367,092 $ 49,415
Jun 26, 9 AM $ 367.41
+0.15%
$ 367,406 $ 49,377
Jun 26, 8 AM $ 366.87
+0.05%
$ 366,866 $ 49,357
Jun 26, 7 AM $ 366.67
-0.07%
$ 366,670 $ 49,264
Jun 26, 6 AM $ 366.92
-0.05%
$ 366,918 $ 48,310
Jun 26, 5 AM $ 367.11
-0.08%
$ 367,108 $ 48,314
Jun 26, 4 AM $ 367.9
+0.03%
$ 367,904 $ 48,217
Jun 26, 3 AM $ 367.79
-0.20%
$ 367,786 $ 48,225
Jun 26, 2 AM $ 368.45
-0.11%
$ 368,450 $ 48,149
Jun 26, 1 AM $ 368.71
+0.15%
$ 368,709 $ 48,105
Jun 26, 12 AM $ 368.16
-0.02%
$ 368,161 $ 49,742
Jun 25, 11 PM $ 368.25
+0.02%
$ 368,247 $ 49,739
Jun 25, 10 PM $ 368.18
-0.10%
$ 368,177 $ 49,765
Jun 25, 9 PM $ 368.57
-0.12%
$ 368,566 $ 49,817
Jun 25, 8 PM $ 368.99
+0.07%
$ 368,994 $ 49,910
Jun 25, 7 PM $ 368.67
-0.21%
$ 368,674 $ 50,023
Jun 25, 6 PM $ 369.55
-0.12%
$ 369,549 $ 50,191
Jun 25, 5 PM $ 369.99
+0.08%
$ 369,991 $ 50,342
Jun 25, 4 PM $ 369.74
+0.04%
$ 369,739 $ 50,695
Jun 25, 3 PM $ 369.59
+0.11%
$ 369,594 $ 50,396
Jun 25, 2 PM $ 369.19
+0.14%
$ 369,190 $ 50,735
Jun 25, 1 PM $ 368.68
-0.11%
$ 368,678 $ 50,686
Jun 25, 12 PM $ 369.07
+0.16%
$ 369,075 $ 50,428
Jun 25, 11 AM $ 368.63
+0.07%
$ 368,632 $ 50,158
Jun 25, 10 AM $ 368.38
-0.13%
$ 368,380 $ 50,128
Jun 25, 9 AM $ 368.94
+0.01%
$ 368,935 $ 50,130