Vanguard xStock Historical Data

VTIx Page 13
Download
Date Close Price change Market cap Trading volume
May 7, 2 PM $ 363.32
+1.89%
$ 363,319 $ 9,424
May 7, 1 PM $ 356.57
-2.10%
$ 356,572 $ 8,500
May 7, 12 PM $ 364.21
+0.08%
$ 364,208 $ 8,656
May 7, 11 AM $ 363.93
-0.08%
$ 363,926 $ 7,587
May 7, 10 AM $ 364.22
+0.08%
$ 364,220 $ 7,101
May 7, 9 AM $ 363.93
-0.08%
$ 363,927 $ 6,867
May 7, 8 AM $ 364.21
+0.00%
$ 364,207 $ 6,840
May 7, 7 AM $ 364.21
+0.72%
$ 364,207 $ 6,840
May 7, 6 AM $ 361.62
+0.27%
$ 361,618 $ 6,732
May 7, 5 AM $ 360.63
+0.00%
$ 360,634 $ 12,169
May 7, 4 AM $ 360.63
-0.76%
$ 360,634 $ 12,169
May 7, 3 AM $ 363.38
+0.00%
$ 363,379 $ 12,169
May 7, 2 AM $ 363.38
+0.06%
$ 363,379 $ 12,169
May 7, 1 AM $ 363.17
+0.00%
$ 363,172 $ 11,561
May 7, 12 AM $ 363.17
+0.57%
$ 363,169 $ 11,554
May 6, 11 PM $ 361.1
+0.00%
$ 361,096 $ 11,080
May 6, 10 PM $ 361.1
+0.00%
$ 361,096 $ 11,080
May 6, 9 PM $ 361.1
+0.00%
$ 361,098 $ 11,084
May 6, 8 PM $ 361.11
-0.09%
$ 361,108 $ 11,112
May 6, 7 PM $ 361.42
+0.22%
$ 361,420 $ 11,175
May 6, 6 PM $ 360.62
-0.46%
$ 360,621 $ 11,007
May 6, 5 PM $ 362.3
-0.02%
$ 362,297 $ 9,811
May 6, 4 PM $ 362.38
+0.00%
$ 362,383 $ 9,157
May 6, 3 PM $ 362.38
+0.00%
$ 362,384 $ 9,182
May 6, 2 PM $ 362.39
+0.35%
$ 362,386 $ 9,488
May 6, 1 PM $ 361.13
+0.66%
$ 361,128 $ 10,051
May 6, 12 PM $ 358.77
-2.45%
$ 358,774 $ 9,616
May 6, 11 AM $ 367.78
+4.10%
$ 367,780 $ 9,335
May 6, 10 AM $ 353.28
-1.23%
$ 353,280 $ 8,494
May 6, 9 AM $ 357.67
+0.16%
$ 357,670 $ 10,662
May 6, 8 AM $ 357.11
+0.00%
$ 357,107 $ 10,682
May 6, 7 AM $ 357.11
+0.13%
$ 357,109 $ 10,691
May 6, 6 AM $ 356.63
-0.73%
$ 356,633 $ 11,054
May 6, 5 AM $ 359.25
+0.60%
$ 359,250 $ 5,877
May 6, 4 AM $ 357.11
-0.60%
$ 357,113 $ 5,264
May 6, 3 AM $ 359.27
+0.36%
$ 359,269 $ 5,041
May 6, 2 AM $ 357.97
+0.08%
$ 357,974 $ 4,874
May 6, 1 AM $ 357.68
+0.00%
$ 357,680 $ 5,673
May 6, 12 AM $ 357.68
+0.00%
$ 357,680 $ 5,673
May 5, 11 PM $ 357.68
-0.44%
$ 357,678 $ 5,704
May 5, 10 PM $ 359.25
+0.83%
$ 359,247 $ 5,799
May 5, 9 PM $ 356.3
+0.72%
$ 356,301 $ 8,476
May 5, 8 PM $ 353.76
+0.90%
$ 353,757 $ 24,458
May 5, 7 PM $ 350.62
+0.12%
$ 350,615 $ 55,990
May 5, 6 PM $ 350.19
+0.03%
$ 350,192 $ 110,618
May 5, 5 PM $ 350.08
+0.02%
$ 350,082 $ 116,795
May 5, 4 PM $ 350.01
+0.00%
$ 350,008 $ 149,740
May 5, 3 PM $ 350
+0.01%
$ 350,001 $ 155,320
May 5, 2 PM $ 349.95
+0.05%
$ 349,952 $ 178,539
May 5, 1 PM $ 349.78
-0.06%
$ 349,784 $ 183,748