Vanguard xStock Historical Data

VTIx Page 19
Download
Date Close Price change Market cap Trading volume
Jul 30, 11 AM $369.45
-0.09%
$369,451 $86,179
Jul 30, 10 AM $369.79
+0.37%
$369,793 $85,264
Jul 30, 9 AM $368.43
-0.04%
$368,429 $83,485
Jul 30, 8 AM $368.62
+0.05%
$368,619 $83,646
Jul 30, 7 AM $368.44
-0.18%
$368,441 $82,960
Jul 30, 6 AM $369.11
-0.01%
$369,110 $83,147
Jul 30, 5 AM $369.13
-0.08%
$369,134 $82,990
Jul 30, 4 AM $369.42
+0.00%
$369,418 $82,807
Jul 30, 3 AM $369.41
+0.06%
$369,414 $80,373
Jul 30, 2 AM $369.19
-0.07%
$369,189 $80,769
Jul 30, 1 AM $369.43
-0.01%
$369,431 $80,003
Jul 30, 12 AM $369.45
+0.44%
$369,453 $80,230
Jul 29, 11 PM $367.83
+0.08%
$367,834 $82,642
Jul 29, 10 PM $367.56
-0.05%
$367,555 $82,621
Jul 29, 9 PM $367.94
-0.03%
$367,943 $82,501
Jul 29, 8 PM $368.02
-0.09%
$368,024 $82,993
Jul 29, 7 PM $368.37
-0.46%
$368,372 $83,320
Jul 29, 6 PM $370.09
+0.34%
$370,092 $82,175
Jul 29, 5 PM $368.85
+0.10%
$368,852 $81,305
Jul 29, 4 PM $368.47
-0.12%
$368,465 $80,207
Jul 29, 3 PM $368.89
+0.06%
$368,892 $79,821
Jul 29, 2 PM $368.66
-0.23%
$368,664 $79,009
Jul 29, 1 PM $369.51
+0.02%
$369,512 $79,285
Jul 29, 12 PM $369.42
+0.06%
$369,420 $79,537
Jul 29, 11 AM $369.18
+0.05%
$369,181 $79,086
Jul 29, 10 AM $369
-0.01%
$368,995 $78,347
Jul 29, 9 AM $369.04
-0.04%
$369,036 $78,530
Jul 29, 8 AM $369.2
+0.06%
$369,195 $77,323
Jul 29, 7 AM $368.99
-0.03%
$368,989 $77,138
Jul 29, 6 AM $369.09
+0.01%
$369,090 $76,209
Jul 29, 5 AM $369.05
-0.02%
$369,047 $73,927
Jul 29, 4 AM $369.13
-0.14%
$369,133 $73,778
Jul 29, 3 AM $369.66
+0.06%
$369,660 $73,683
Jul 29, 2 AM $369.44
+0.13%
$369,444 $72,512
Jul 29, 1 AM $368.97
+0.00%
$368,969 $73,035
Jul 29, 12 AM $368.98
-0.10%
$368,976 $72,742
Jul 28, 11 PM $369.34
-0.04%
$369,335 $72,457
Jul 28, 10 PM $369.48
-0.09%
$369,481 $72,375
Jul 28, 9 PM $369.82
+0.12%
$369,818 $73,233
Jul 28, 8 PM $369.36
-0.15%
$369,358 $73,150
Jul 28, 7 PM $369.86
+0.15%
$369,857 $72,482
Jul 28, 6 PM $369.31
-0.17%
$369,314 $72,606
Jul 28, 5 PM $369.94
-0.05%
$369,939 $72,865
Jul 28, 4 PM $370.11
+0.04%
$370,105 $73,075
Jul 28, 3 PM $369.97
+0.11%
$369,970 $73,083
Jul 28, 2 PM $369.54
+0.02%
$369,545 $73,610
Jul 28, 1 PM $369.49
-0.19%
$369,487 $83,160
Jul 28, 12 PM $370.36
+0.05%
$370,358 $83,174
Jul 28, 11 AM $370.17
-0.05%
$370,167 $82,160
Jul 28, 10 AM $370.36
+0.03%
$370,357 $81,593