Vanguard xStock Historical Data

VTIx Page 2
Download
Date Close Price change Market cap Trading volume
Feb 23, 2026 $ 338.14
-1.23%
$ 338,137 $ 133,591
Feb 22, 2026 $ 342.33
+0.00%
$ 342,333 $ 118,439
Feb 21, 2026 $ 342.33
+0.20%
$ 342,331 $ 122,796
Feb 20, 2026 $ 341.64
-0.31%
$ 341,636 $ 136,352
Feb 19, 2026 $ 342.69
+0.54%
$ 342,687 $ 128,911
Feb 18, 2026 $ 340.86
+0.45%
$ 340,857 $ 120,862
Feb 17, 2026 $ 339.34
+0.30%
$ 339,344 $ 124,733
Feb 16, 2026 $ 338.3
-0.01%
$ 338,298 $ 121,161
Feb 15, 2026 $ 338.32
+0.01%
$ 338,318 $ 124,509
Feb 14, 2026 $ 338.27
-0.08%
$ 338,269 $ 131,654
Feb 13, 2026 $ 338.53
-0.80%
$ 338,534 $ 132,014
Feb 12, 2026 $ 341.27
-0.63%
$ 341,272 $ 124,369
Feb 11, 2026 $ 343.43
-0.09%
$ 343,432 $ 159,361
Feb 10, 2026 $ 343.74
-0.70%
$ 343,737 $ 127,057
Feb 9, 2026 $ 346.15
+0.33%
$ 345,489 $ 122,280
Feb 8, 2026 $ 345.01
+0.11%
$ 345,006 $ 111,481
Feb 7, 2026 $ 344.61
-0.28%
$ 344,611 $ 138,961
Feb 6, 2026 $ 345.51
+3.56%
$ 345,513 $ 139,926
Feb 5, 2026 $ 333.63
-2.04%
$ 333,625 $ 126,373
Feb 4, 2026 $ 340.59
-0.58%
$ 340,589 $ 124,171
Feb 3, 2026 $ 342.56
-2.31%
$ 342,562 $ 129,366
Feb 2, 2026 $ 350.68
+2.23%
$ 350,684 $ 124,173
Feb 1, 2026 $ 343.03
+0.00%
$ 343,034 $ 130,952
Jan 31, 2026 $ 343.03
-0.14%
$ 343,033 $ 128,057
Jan 30, 2026 $ 343.52
-1.00%
$ 343,520 $ 125,019
Jan 29, 2026 $ 346.99
+0.54%
$ 346,988 $ 129,004
Jan 28, 2026 $ 345.01
-0.17%
$ 345,014 $ 142,529
Jan 27, 2026 $ 345.6
+0.57%
$ 345,596 $ 150,718
Jan 26, 2026 $ 343.65
+0.59%
$ 343,649 $ 133,205
Jan 25, 2026 $ 341.63
-0.09%
$ 341,630 $ 82,781
Jan 24, 2026 $ 341.93
-0.14%
$ 341,930 $ 6,673
Jan 23, 2026 $ 342.41
-0.15%
$ 342,409 $ 23,047
Jan 22, 2026 $ 342.91
+0.25%
$ 342,910 $ 22,177
Jan 21, 2026 $ 342.04
+1.23%
$ 341,629 $ 21,330
Jan 20, 2026 $ 337.89
-1.29%
$ 337,893 $ 87,699
Jan 19, 2026 $ 342.32
+0.68%
$ 344,526 $ 21,721
Jan 18, 2026 $ 340
-0.63%
$ 340,001 $ 15,698
Jan 17, 2026 $ 342.17
+2.33%
$ 342,169 $ 15,709
Jan 16, 2026 $ 334.38
-0.52%
$ 334,378 $ 165,591
Jan 15, 2026 $ 336.14
-1.56%
$ 336,140 $ 20,693
Jan 14, 2026 $ 341.47
-0.58%
$ 341,467 $ 25,193
Jan 13, 2026 $ 343.47
-0.33%
$ 343,469 $ 21,550
Jan 12, 2026 $ 344.62
+0.10%
$ 344,619 $ 14,432
Jan 11, 2026 $ 344.26
+0.02%
$ 344,200 $ 11,864
Jan 10, 2026 $ 344.2
-0.09%
$ 344,200 $ 12,176
Jan 9, 2026 $ 344.57
+1.02%
$ 344,570 $ 13,149
Jan 8, 2026 $ 341.08
+0.04%
$ 341,013 $ 10,593
Jan 7, 2026 $ 340.93
-0.77%
$ 340,928 $ 3,335
Jan 6, 2026 $ 343.58
+1.30%
$ 343,580 $ 3,892
Jan 5, 2026 $ 339.17
+0.26%
$ 339,167 $ 26,550