Vanguard xStock Historical Data

VTIx Page 12
Download
Date Close Price change Market cap Trading volume
Aug 13, 7 PM $379.4
+0.06%
$379,403 $100,150
Aug 13, 6 PM $379.18
-0.57%
$379,181 $99,198
Aug 13, 5 PM $381.17
-0.06%
$381,172 $99,836
Aug 13, 4 PM $381.4
-0.01%
$381,401 $100,574
Aug 13, 3 PM $381.45
+0.06%
$381,453 $103,921
Aug 13, 2 PM $381.24
+0.08%
$381,236 $104,473
Aug 13, 1 PM $380.91
-0.25%
$380,914 $102,162
Aug 13, 12 PM $381.85
+0.34%
$381,851 $103,004
Aug 13, 11 AM $380.55
+0.02%
$380,546 $103,018
Aug 13, 10 AM $380.46
+0.02%
$380,456 $102,396
Aug 13, 9 AM $380.41
-0.15%
$380,409 $102,093
Aug 13, 8 AM $380.99
-0.04%
$380,990 $107,863
Aug 13, 7 AM $381.15
-0.03%
$381,149 $107,151
Aug 13, 6 AM $381.24
-0.03%
$381,245 $106,598
Aug 13, 5 AM $381.35
+0.12%
$381,355 $106,934
Aug 13, 4 AM $380.91
-0.09%
$380,906 $107,535
Aug 13, 3 AM $381.26
+0.12%
$381,256 $108,470
Aug 13, 2 AM $380.79
-0.04%
$380,790 $109,310
Aug 13, 1 AM $380.94
+0.02%
$380,944 $109,384
Aug 13, 12 AM $380.86
-0.17%
$380,860 $109,232
Aug 12, 11 PM $381.52
+0.25%
$381,516 $108,326
Aug 12, 10 PM $380.57
-0.13%
$380,573 $107,678
Aug 12, 9 PM $381.07
+0.13%
$381,071 $107,100
Aug 12, 8 PM $380.56
-0.06%
$380,562 $106,729
Aug 12, 7 PM $381.64
+0.02%
$381,642 $107,515
Aug 12, 6 PM $381.54
+0.00%
$381,544 $107,595
Aug 12, 5 PM $381.06
-0.08%
$381,056 $107,607
Aug 12, 4 PM $381.15
-0.01%
$381,152 $105,421
Aug 12, 3 PM $381.19
-0.05%
$381,194 $104,378
Aug 12, 2 PM $381.37
+0.01%
$381,370 $105,459
Aug 12, 1 PM $381.33
-0.08%
$381,331 $105,032
Aug 12, 12 PM $381.62
+0.52%
$381,618 $103,741
Aug 12, 11 AM $379.64
-0.08%
$379,636 $102,645
Aug 12, 10 AM $379.93
-0.28%
$379,933 $102,451
Aug 12, 9 AM $381.24
+0.28%
$381,237 $100,819
Aug 12, 8 AM $380.17
-0.07%
$380,173 $95,349
Aug 12, 7 AM $380.46
-0.04%
$380,460 $98,998
Aug 12, 6 AM $380.53
+0.08%
$380,535 $99,168
Aug 12, 5 AM $380.23
+0.13%
$380,227 $99,149
Aug 12, 4 AM $379.74
-0.05%
$379,741 $97,582
Aug 12, 3 AM $379.93
-0.09%
$379,931 $95,958
Aug 12, 2 AM $380.29
-0.21%
$380,291 $95,750
Aug 12, 1 AM $381.11
+0.21%
$381,110 $96,002
Aug 12, 12 AM $380.32
-0.04%
$380,324 $96,656
Aug 11, 11 PM $380.46
-0.06%
$380,461 $97,061
Aug 11, 10 PM $380.68
+0.12%
$380,681 $97,492
Aug 11, 9 PM $380.24
-0.01%
$380,239 $96,136
Aug 11, 8 PM $380.27
+0.29%
$380,271 $95,364
Aug 11, 7 PM $379.18
-0.05%
$379,183 $93,802
Aug 11, 6 PM $379.41
-0.02%
$379,407 $93,564