Vanguard xStock Historical Data

VTIx Page 14
Download
Date Close Price change Market cap Trading volume
Jun 21, 8 AM $ 370.28
-0.06%
$ 370,284 $ 48,063
Jun 21, 7 AM $ 370.52
-0.02%
$ 370,523 $ 48,086
Jun 21, 6 AM $ 370.6
-0.06%
$ 370,603 $ 48,161
Jun 21, 5 AM $ 370.88
+0.07%
$ 370,883 $ 48,161
Jun 21, 4 AM $ 370.64
+0.10%
$ 370,643 $ 48,263
Jun 21, 3 AM $ 370.28
-0.03%
$ 370,284 $ 48,283
Jun 21, 2 AM $ 370.3
+0.16%
$ 370,304 $ 48,301
Jun 21, 1 AM $ 369.7
-0.05%
$ 369,704 $ 48,310
Jun 21, 12 AM $ 369.89
-0.03%
$ 369,894 $ 48,310
Jun 20, 11 PM $ 370.01
+0.24%
$ 370,015 $ 48,314
Jun 20, 10 PM $ 369.14
+0.01%
$ 369,136 $ 48,367
Jun 20, 9 PM $ 369.24
-0.12%
$ 369,235 $ 48,386
Jun 20, 8 PM $ 369.7
-0.19%
$ 369,705 $ 48,426
Jun 20, 7 PM $ 370.41
-0.07%
$ 370,414 $ 48,431
Jun 20, 6 PM $ 370.85
+0.18%
$ 370,854 $ 48,441
Jun 20, 5 PM $ 370.08
-0.01%
$ 370,085 $ 48,440
Jun 20, 4 PM $ 370.04
-0.06%
$ 370,045 $ 48,432
Jun 20, 3 PM $ 370.34
+0.01%
$ 370,344 $ 48,428
Jun 20, 2 PM $ 370.31
+0.01%
$ 370,314 $ 48,475
Jun 20, 1 PM $ 370.41
-0.09%
$ 370,414 $ 48,486
Jun 20, 12 PM $ 370.95
-0.03%
$ 370,954 $ 48,490
Jun 20, 11 AM $ 371.1
-0.10%
$ 371,103 $ 48,486
Jun 20, 10 AM $ 371.49
+0.20%
$ 371,493 $ 48,475
Jun 20, 9 AM $ 370.74
+0.02%
$ 370,740 $ 48,445
Jun 20, 8 AM $ 370.65
+0.05%
$ 370,650 $ 48,412
Jun 20, 7 AM $ 370.45
-0.09%
$ 370,450 $ 48,411
Jun 20, 6 AM $ 370.8
-0.05%
$ 370,800 $ 48,411
Jun 20, 5 AM $ 371
-0.02%
$ 371,000 $ 48,427
Jun 20, 4 AM $ 371.07
-0.09%
$ 371,070 $ 48,432
Jun 20, 3 AM $ 371.4
-0.03%
$ 371,400 $ 48,430
Jun 20, 2 AM $ 371.5
+0.06%
$ 371,500 $ 46,904
Jun 20, 1 AM $ 371.33
+0.02%
$ 371,330 $ 44,876
Jun 20, 12 AM $ 371.24
+0.19%
$ 371,240 $ 42,863
Jun 19, 11 PM $ 370.8
-0.07%
$ 370,800 $ 40,855
Jun 19, 10 PM $ 370.99
-0.05%
$ 370,990 $ 38,827
Jun 19, 9 PM $ 371.17
-0.09%
$ 371,170 $ 36,801
Jun 19, 8 PM $ 371.75
+0.07%
$ 371,750 $ 34,765
Jun 19, 7 PM $ 371.66
-0.08%
$ 371,660 $ 32,748
Jun 19, 6 PM $ 372.01
-0.03%
$ 372,010 $ 30,707
Jun 19, 5 PM $ 372.13
+0.03%
$ 372,130 $ 28,685
Jun 19, 4 PM $ 372.2
-0.07%
$ 372,200 $ 26,698
Jun 19, 3 PM $ 372.46
-0.11%
$ 372,460 $ 24,721
Jun 19, 2 PM $ 372.87
+0.06%
$ 372,870 $ 22,725
Jun 19, 1 PM $ 372.65
+0.13%
$ 372,650 $ 20,711
Jun 19, 12 PM $ 372.15
-0.01%
$ 372,150 $ 18,674
Jun 19, 11 AM $ 372.18
-0.12%
$ 372,180 $ 16,652
Jun 19, 10 AM $ 372.63
-0.12%
$ 372,630 $ 14,630
Jun 19, 9 AM $ 373.07
-0.09%
$ 373,070 $ 12,599
Jun 19, 8 AM $ 373.35
+0.08%
$ 373,350 $ 10,624
Jun 19, 7 AM $ 373.07
-0.26%
$ 373,070 $ 8,615