Vanguard xStock Historical Data

VTIx Page 12
Download
Date Close Price change Market cap Trading volume
Jun 25, 9 AM $ 368.94
+0.01%
$ 368,935 $ 50,130
Jun 25, 8 AM $ 368.91
-0.03%
$ 368,906 $ 50,102
Jun 25, 7 AM $ 369.01
+0.05%
$ 369,006 $ 50,393
Jun 25, 6 AM $ 368.84
-0.22%
$ 368,839 $ 50,395
Jun 25, 5 AM $ 369.64
+0.37%
$ 369,641 $ 55,185
Jun 25, 4 AM $ 368.28
-0.43%
$ 368,278 $ 55,183
Jun 25, 3 AM $ 369.88
+0.41%
$ 369,880 $ 55,209
Jun 25, 2 AM $ 368.12
-0.17%
$ 368,118 $ 55,016
Jun 25, 1 AM $ 368.76
+0.16%
$ 368,762 $ 55,052
Jun 25, 12 AM $ 368.19
+0.33%
$ 368,186 $ 54,983
Jun 24, 11 PM $ 366.96
-0.26%
$ 366,957 $ 54,976
Jun 24, 10 PM $ 367.92
+0.42%
$ 367,918 $ 54,644
Jun 24, 9 PM $ 366.3
-0.15%
$ 366,299 $ 54,634
Jun 24, 8 PM $ 366.84
-0.33%
$ 366,838 $ 54,666
Jun 24, 7 PM $ 368.04
-0.11%
$ 368,037 $ 54,498
Jun 24, 6 PM $ 368.41
-0.03%
$ 368,415 $ 54,609
Jun 24, 5 PM $ 368.47
-0.26%
$ 368,473 $ 55,059
Jun 24, 4 PM $ 369.28
-0.01%
$ 369,284 $ 54,773
Jun 24, 3 PM $ 369.53
-0.10%
$ 369,530 $ 54,766
Jun 24, 2 PM $ 369.89
+0.04%
$ 369,893 $ 54,714
Jun 24, 1 PM $ 369.79
-0.03%
$ 369,789 $ 54,746
Jun 24, 12 PM $ 369.91
-0.01%
$ 369,911 $ 54,725
Jun 24, 11 AM $ 369.96
+0.29%
$ 369,959 $ 55,426
Jun 24, 10 AM $ 368.89
-0.07%
$ 368,887 $ 55,403
Jun 24, 9 AM $ 368.96
-0.11%
$ 368,965 $ 55,433
Jun 24, 8 AM $ 369.37
+0.11%
$ 369,367 $ 55,536
Jun 24, 7 AM $ 368.96
-0.01%
$ 368,960 $ 55,381
Jun 24, 6 AM $ 369.01
+0.07%
$ 369,008 $ 55,395
Jun 24, 5 AM $ 368.75
+0.12%
$ 368,749 $ 50,326
Jun 24, 4 AM $ 368.3
-0.07%
$ 368,299 $ 50,384
Jun 24, 3 AM $ 368.54
-0.08%
$ 368,540 $ 50,476
Jun 24, 2 AM $ 368.82
-0.12%
$ 368,818 $ 50,495
Jun 24, 1 AM $ 369.28
+0.04%
$ 369,278 $ 50,563
Jun 24, 12 AM $ 369.05
+0.02%
$ 369,049 $ 50,614
Jun 23, 11 PM $ 368.98
+0.10%
$ 368,981 $ 50,614
Jun 23, 10 PM $ 368.63
-0.14%
$ 368,629 $ 50,713
Jun 23, 9 PM $ 369.13
+0.25%
$ 369,129 $ 50,657
Jun 23, 8 PM $ 368.22
-0.09%
$ 368,215 $ 50,650
Jun 23, 7 PM $ 368.54
+0.12%
$ 368,537 $ 50,689
Jun 23, 6 PM $ 368.08
+0.02%
$ 368,080 $ 50,698
Jun 23, 5 PM $ 368
-0.02%
$ 367,999 $ 50,042
Jun 23, 4 PM $ 368.08
+0.03%
$ 368,079 $ 49,943
Jun 23, 3 PM $ 367.97
-0.11%
$ 367,967 $ 49,898
Jun 23, 2 PM $ 368.38
+0.17%
$ 368,377 $ 49,854
Jun 23, 1 PM $ 367.75
-0.17%
$ 367,750 $ 50,913
Jun 23, 12 PM $ 368.38
-0.12%
$ 368,383 $ 50,896
Jun 23, 11 AM $ 368.82
+0.01%
$ 368,819 $ 50,943
Jun 23, 10 AM $ 368.78
-0.05%
$ 368,783 $ 50,756
Jun 23, 9 AM $ 368.96
-0.03%
$ 368,956 $ 50,678
Jun 23, 8 AM $ 369.16
+0.06%
$ 369,155 $ 50,818