Vanguard xStock Historical Data

VTIx Page 2
Download
Date Close Price change Market cap Trading volume
May 30, 8 AM $ 393.4
+0.00%
$ 393,400 $ 35
May 30, 7 AM $ 393.4
+0.00%
$ 393,400 $ 46
May 30, 6 AM $ 393.4
+0.00%
$ 393,400 $ 53
May 30, 5 AM $ 393.4
+0.00%
$ 393,400 $ 53
May 30, 4 AM $ 393.4
+0.00%
$ 393,400 $ 53
May 30, 3 AM $ 393.4
+0.00%
$ 393,400 $ 53
May 30, 2 AM $ 393.4
+0.00%
$ 393,400 $ 412
May 30, 1 AM $ 393.4
+0.00%
$ 393,400 $ 412
May 30, 12 AM $ 393.4
+0.00%
$ 393,400 $ 412
May 29, 11 PM $ 393.4
+3.12%
$ 393,400 $ 412
May 29, 10 PM $ 381.49
+0.00%
$ 381,492 $ 412
May 29, 9 PM $ 381.49
+0.01%
$ 381,492 $ 412
May 29, 8 PM $ 381.45
+0.37%
$ 381,450 $ 502
May 29, 7 PM $ 380.04
+0.00%
$ 380,037 $ 435
May 29, 6 PM $ 380.04
-3.40%
$ 380,037 $ 435
May 29, 5 PM $ 393.4
+3.09%
$ 393,400 $ 1,465
May 29, 4 PM $ 381.62
+0.82%
$ 381,620 $ 1,497
May 29, 3 PM $ 378.52
-0.09%
$ 378,515 $ 1,497
May 29, 2 PM $ 378.87
-0.72%
$ 378,874 $ 1,512
May 29, 1 PM $ 381.62
+0.00%
$ 381,620 $ 1,965
May 29, 12 PM $ 381.62
+0.45%
$ 381,620 $ 1,969
May 29, 11 AM $ 379.92
-0.45%
$ 379,918 $ 1,984
May 29, 10 AM $ 381.62
+0.53%
$ 381,620 $ 2,246
May 29, 9 AM $ 379.62
+0.05%
$ 379,624 $ 2,246
May 29, 8 AM $ 379.43
-0.13%
$ 379,427 $ 2,233
May 29, 7 AM $ 379.92
+0.18%
$ 379,920 $ 2,204
May 29, 6 AM $ 379.26
+0.00%
$ 379,256 $ 2,577
May 29, 5 AM $ 379.26
-0.01%
$ 379,259 $ 2,646
May 29, 4 AM $ 379.32
+0.84%
$ 379,315 $ 2,618
May 29, 3 AM $ 376.15
+0.00%
$ 376,150 $ 2,630
May 29, 2 AM $ 376.15
-0.83%
$ 376,150 $ 2,630
May 29, 1 AM $ 379.32
+0.00%
$ 379,316 $ 2,630
May 29, 12 AM $ 379.32
+0.00%
$ 379,316 $ 2,630
May 28, 11 PM $ 379.32
+0.00%
$ 379,316 $ 2,646
May 28, 10 PM $ 379.32
+0.00%
$ 379,316 $ 2,646
May 28, 9 PM $ 379.32
+2.10%
$ 379,316 $ 2,646
May 28, 8 PM $ 371.5
-0.31%
$ 371,503 $ 2,559
May 28, 7 PM $ 372.67
+0.00%
$ 372,665 $ 2,724
May 28, 6 PM $ 372.67
+0.07%
$ 372,665 $ 2,724
May 28, 5 PM $ 372.41
-0.07%
$ 372,405 $ 2,147
May 28, 4 PM $ 372.67
-0.20%
$ 372,671 $ 2,101
May 28, 3 PM $ 373.41
-0.21%
$ 373,406 $ 4,123
May 28, 2 PM $ 374.19
-1.56%
$ 374,190 $ 4,214
May 28, 1 PM $ 380.12
+1.92%
$ 380,120 $ 4,250
May 28, 12 PM $ 372.95
-0.07%
$ 372,949 $ 4,248
May 28, 11 AM $ 373.2
+0.31%
$ 373,204 $ 4,153
May 28, 10 AM $ 372.06
-0.06%
$ 372,058 $ 4,420
May 28, 9 AM $ 372.3
-0.38%
$ 372,300 $ 4,557
May 28, 8 AM $ 373.7
+0.44%
$ 373,703 $ 4,326
May 28, 7 AM $ 372.08
+0.01%
$ 372,078 $ 4,721