Vanguard xStock Historical Data

VTIx Page 13
Download
Date Close Price change Market cap Trading volume
Jun 23, 9 AM $ 368.96
-0.03%
$ 368,956 $ 50,678
Jun 23, 8 AM $ 369.16
+0.06%
$ 369,155 $ 50,818
Jun 23, 7 AM $ 368.94
-0.14%
$ 368,940 $ 50,822
Jun 23, 6 AM $ 369.45
+0.00%
$ 369,452 $ 51,348
Jun 23, 5 AM $ 369.47
-0.09%
$ 369,466 $ 51,606
Jun 23, 4 AM $ 369.79
-0.18%
$ 369,792 $ 51,624
Jun 23, 3 AM $ 370.47
+0.21%
$ 370,466 $ 48,790
Jun 23, 2 AM $ 369.69
-0.08%
$ 369,693 $ 51,588
Jun 23, 1 AM $ 369.98
+0.04%
$ 369,981 $ 51,582
Jun 23, 12 AM $ 369.77
+0.15%
$ 369,773 $ 51,619
Jun 22, 11 PM $ 369.23
-0.02%
$ 369,228 $ 51,531
Jun 22, 10 PM $ 369.3
+0.21%
$ 369,297 $ 51,530
Jun 22, 9 PM $ 368.52
-0.42%
$ 368,518 $ 51,501
Jun 22, 8 PM $ 370.07
-0.08%
$ 370,068 $ 51,493
Jun 22, 7 PM $ 370.36
+0.04%
$ 370,360 $ 51,250
Jun 22, 6 PM $ 370.2
+0.04%
$ 370,197 $ 51,152
Jun 22, 5 PM $ 370.04
+0.17%
$ 370,038 $ 51,077
Jun 22, 4 PM $ 369.26
-0.23%
$ 369,264 $ 51,117
Jun 22, 3 PM $ 370.1
-0.03%
$ 370,104 $ 51,185
Jun 22, 2 PM $ 370.3
+0.12%
$ 370,300 $ 51,163
Jun 22, 1 PM $ 369.84
-0.10%
$ 369,845 $ 50,048
Jun 22, 12 PM $ 370.21
+0.08%
$ 370,213 $ 49,746
Jun 22, 11 AM $ 370.15
+0.00%
$ 370,149 $ 49,596
Jun 22, 10 AM $ 370.17
+0.05%
$ 370,167 $ 49,516
Jun 22, 9 AM $ 369.99
+0.20%
$ 369,988 $ 49,454
Jun 22, 8 AM $ 369.09
-0.03%
$ 369,086 $ 49,161
Jun 22, 7 AM $ 369.31
+0.00%
$ 369,312 $ 49,035
Jun 22, 6 AM $ 369.36
+0.15%
$ 369,355 $ 48,811
Jun 22, 5 AM $ 368.81
-0.13%
$ 368,810 $ 47,987
Jun 22, 4 AM $ 369.33
-0.17%
$ 369,330 $ 47,890
Jun 22, 3 AM $ 369.94
-0.03%
$ 369,942 $ 47,867
Jun 22, 2 AM $ 370.28
+0.04%
$ 370,280 $ 47,899
Jun 22, 1 AM $ 370.23
-0.10%
$ 370,230 $ 47,840
Jun 22, 12 AM $ 370.61
-0.06%
$ 370,610 $ 47,819
Jun 21, 11 PM $ 370.83
+0.09%
$ 370,830 $ 47,896
Jun 21, 10 PM $ 370.51
+0.26%
$ 370,510 $ 47,879
Jun 21, 9 PM $ 369.56
+0.08%
$ 369,560 $ 47,960
Jun 21, 8 PM $ 369.24
-0.10%
$ 369,240 $ 47,979
Jun 21, 7 PM $ 369.6
-0.02%
$ 369,600 $ 47,984
Jun 21, 6 PM $ 369.68
-0.07%
$ 369,680 $ 48,067
Jun 21, 5 PM $ 369.93
+0.03%
$ 369,930 $ 48,069
Jun 21, 4 PM $ 369.83
+0.13%
$ 369,830 $ 48,058
Jun 21, 3 PM $ 369.34
-0.27%
$ 369,340 $ 48,007
Jun 21, 2 PM $ 370.49
+0.02%
$ 370,490 $ 47,986
Jun 21, 1 PM $ 370.42
+0.00%
$ 370,420 $ 47,991
Jun 21, 12 PM $ 370.1
+0.03%
$ 370,100 $ 47,976
Jun 21, 11 AM $ 369.99
+0.00%
$ 369,994 $ 48,025
Jun 21, 10 AM $ 369.98
-0.01%
$ 369,984 $ 48,018
Jun 21, 9 AM $ 370.03
-0.07%
$ 370,034 $ 48,020
Jun 21, 8 AM $ 370.28
-0.06%
$ 370,284 $ 48,063