Vanguard xStock Historical Data

VTIx Page 15
Download
Date Close Price change Market cap Trading volume
Jun 19, 7 AM $ 373.07
-0.26%
$ 373,070 $ 8,615
Jun 19, 6 AM $ 374.04
+0.06%
$ 374,038 $ 6,584
Jun 19, 5 AM $ 373.88
+0.37%
$ 373,878 $ 4,564
Jun 19, 4 AM $ 372.49
+0.08%
$ 372,492 $ 2,526
Jun 19, 3 AM $ 372.2
-0.20%
$ 372,204 $ 492
Jun 19, 2 AM $ 372.95
+0.00%
$ 372,950 $ 12
Jun 19, 1 AM $ 372.95
+0.00%
$ 372,950 $ 20
Jun 19, 12 AM $ 372.95
+0.00%
$ 372,950 $ 20
Jun 18, 11 PM $ 372.95
+0.00%
$ 372,950 $ 20
Jun 18, 10 PM $ 372.95
+0.00%
$ 372,950 $ 20
Jun 18, 9 PM $ 372.95
+0.00%
$ 372,950 $ 20
Jun 18, 8 PM $ 372.95
+0.00%
$ 372,950 $ 20
Jun 18, 7 PM $ 372.95
+0.00%
$ 372,950 $ 20
Jun 18, 6 PM $ 372.95
+0.00%
$ 372,950 $ 20
Jun 18, 5 PM $ 372.95
+0.00%
$ 372,950 $ 83
Jun 18, 4 PM $ 372.95
+0.00%
$ 372,950 $ 87
Jun 18, 3 PM $ 372.95
+0.00%
$ 372,950 $ 97
Jun 18, 2 PM $ 372.95
+0.21%
$ 372,950 $ 97
Jun 18, 1 PM $ 372.18
-0.84%
$ 372,180 $ 90
Jun 18, 12 PM $ 375.32
+0.84%
$ 375,324 $ 90
Jun 18, 11 AM $ 372.18
-1.11%
$ 372,180 $ 397
Jun 18, 10 AM $ 376.38
-0.02%
$ 376,375 $ 397
Jun 18, 9 AM $ 376.46
-0.01%
$ 376,463 $ 553
Jun 18, 8 AM $ 376.51
+0.00%
$ 376,510 $ 704
Jun 18, 7 AM $ 376.51
+0.03%
$ 376,513 $ 715
Jun 18, 6 AM $ 376.41
+4.09%
$ 376,406 $ 710
Jun 18, 5 AM $ 361.63
+0.00%
$ 361,628 $ 651
Jun 18, 4 AM $ 361.63
-2.34%
$ 361,628 $ 651
Jun 18, 3 AM $ 370.29
+0.00%
$ 370,292 $ 643
Jun 18, 2 AM $ 370.29
-1.28%
$ 370,292 $ 643
Jun 18, 1 AM $ 375.1
+0.00%
$ 375,100 $ 14
Jun 18, 12 AM $ 375.1
+0.00%
$ 375,100 $ 14
Jun 17, 11 PM $ 375.1
+0.00%
$ 375,100 $ 14
Jun 17, 10 PM $ 375.1
+0.00%
$ 375,100 $ 14
Jun 17, 9 PM $ 375.1
+0.00%
$ 375,100 $ 14
Jun 17, 8 PM $ 375.1
+0.00%
$ 375,100 $ 14
Jun 17, 7 PM $ 375.1
+0.00%
$ 375,100 $ 14
Jun 17, 6 PM $ 375.1
+0.00%
$ 375,100 $ 7,389
Jun 17, 5 PM $ 375.1
+0.00%
$ 375,100 $ 7,389
Jun 17, 4 PM $ 374.84
+0.34%
$ 374,839 $ 7,384
Jun 17, 3 PM $ 373.58
+0.86%
$ 373,580 $ 7,376
Jun 17, 2 PM $ 370.39
+0.00%
$ 370,385 $ 7,376
Jun 17, 1 PM $ 370.39
-0.77%
$ 370,385 $ 7,376
Jun 17, 12 PM $ 373.26
+0.00%
$ 373,262 $ 7,427
Jun 17, 11 AM $ 373.26
+0.00%
$ 373,262 $ 8,049
Jun 17, 10 AM $ 373.26
+0.15%
$ 373,262 $ 8,049
Jun 17, 9 AM $ 372.69
+0.37%
$ 372,686 $ 7,657
Jun 17, 8 AM $ 371.33
+0.00%
$ 371,327 $ 7,643
Jun 17, 7 AM $ 371.33
+1.42%
$ 371,327 $ 7,643
Jun 17, 6 AM $ 366.12
+0.00%
$ 366,120 $ 7,524