Vanguard xStock Historical Data

VTIx Page 2
Download
Date Close Price change Market cap Trading volume
Jul 15, 6 PM $ 376.46
+0.11%
$ 376,456 $ 77,508
Jul 15, 5 PM $ 376.04
+0.10%
$ 376,038 $ 76,836
Jul 15, 4 PM $ 375.67
+0.03%
$ 375,670 $ 76,910
Jul 15, 3 PM $ 375.56
+0.05%
$ 375,558 $ 76,358
Jul 15, 2 PM $ 375.36
-0.09%
$ 375,357 $ 75,913
Jul 15, 1 PM $ 375.68
+0.22%
$ 375,678 $ 75,990
Jul 15, 12 PM $ 374.86
-0.02%
$ 374,858 $ 76,577
Jul 15, 11 AM $ 374.91
+0.18%
$ 374,914 $ 76,711
Jul 15, 10 AM $ 374.22
-0.11%
$ 374,225 $ 75,704
Jul 15, 9 AM $ 374.63
-0.05%
$ 374,625 $ 73,623
Jul 15, 8 AM $ 374.81
-0.24%
$ 374,811 $ 66,894
Jul 15, 7 AM $ 375.72
+0.21%
$ 375,722 $ 63,890
Jul 15, 6 AM $ 374.95
-0.04%
$ 374,952 $ 62,297
Jul 15, 5 AM $ 375.11
+0.15%
$ 375,109 $ 56,773
Jul 15, 4 AM $ 374.53
+0.10%
$ 374,534 $ 56,824
Jul 15, 3 AM $ 374.15
-0.31%
$ 374,149 $ 56,568
Jul 15, 2 AM $ 375.31
+0.06%
$ 375,313 $ 55,734
Jul 15, 1 AM $ 375.09
+0.06%
$ 375,090 $ 55,903
Jul 15, 12 AM $ 374.85
+0.10%
$ 374,853 $ 56,175
Jul 14, 11 PM $ 374.47
+0.01%
$ 374,467 $ 56,220
Jul 14, 10 PM $ 374.42
-0.14%
$ 374,423 $ 56,456
Jul 14, 9 PM $ 374.93
-0.09%
$ 374,932 $ 56,850
Jul 14, 8 PM $ 375.27
+0.00%
$ 375,271 $ 56,868
Jul 14, 7 PM $ 375.28
-0.07%
$ 375,276 $ 56,803
Jul 14, 6 PM $ 375.53
-0.03%
$ 375,530 $ 57,367
Jul 14, 5 PM $ 375.62
+0.06%
$ 375,624 $ 57,402
Jul 14, 4 PM $ 375.4
+0.10%
$ 375,400 $ 57,009
Jul 14, 3 PM $ 375.04
-0.15%
$ 375,043 $ 56,790
Jul 14, 2 PM $ 375.62
+0.03%
$ 375,622 $ 56,525
Jul 14, 1 PM $ 375.52
-0.05%
$ 375,519 $ 56,408
Jul 14, 12 PM $ 375.73
+0.02%
$ 375,726 $ 55,771
Jul 14, 11 AM $ 375.67
-0.01%
$ 375,669 $ 55,719
Jul 14, 10 AM $ 375.72
-0.02%
$ 375,720 $ 55,801
Jul 14, 9 AM $ 375.8
+0.07%
$ 375,800 $ 55,841
Jul 14, 8 AM $ 375.55
-0.02%
$ 375,547 $ 55,708
Jul 14, 7 AM $ 375.63
-0.13%
$ 375,628 $ 55,708
Jul 14, 6 AM $ 376.13
+0.00%
$ 376,126 $ 56,032
Jul 14, 5 AM $ 376.12
-0.07%
$ 376,121 $ 56,027
Jul 14, 4 AM $ 376.39
-0.23%
$ 376,387 $ 56,125
Jul 14, 3 AM $ 377.25
-0.08%
$ 377,250 $ 56,046
Jul 14, 2 AM $ 377.53
-0.08%
$ 377,533 $ 55,566
Jul 14, 1 AM $ 377.85
-0.26%
$ 377,851 $ 55,290
Jul 14, 12 AM $ 378.83
+0.02%
$ 378,834 $ 54,966
Jul 13, 11 PM $ 378.77
+0.13%
$ 378,771 $ 55,226
Jul 13, 10 PM $ 378.29
+0.06%
$ 378,292 $ 54,912
Jul 13, 9 PM $ 378.08
-0.08%
$ 378,080 $ 54,441
Jul 13, 8 PM $ 378.38
+0.01%
$ 378,377 $ 54,187
Jul 13, 7 PM $ 378.35
-0.15%
$ 378,353 $ 54,000
Jul 13, 6 PM $ 378.91
-0.06%
$ 378,911 $ 52,779
Jul 13, 5 PM $ 379.13
+0.16%
$ 379,125 $ 52,703