Vanguard xStock Historical Data

VTIx Page 20
Download
Date Close Price change Market cap Trading volume
Jul 28, 10 AM $370.36
+0.03%
$370,357 $81,593
Jul 28, 9 AM $370.24
-0.03%
$370,243 $81,005
Jul 28, 8 AM $370.34
+0.19%
$370,336 $80,575
Jul 28, 7 AM $369.64
-0.04%
$369,641 $83,650
Jul 28, 6 AM $369.79
-0.23%
$369,786 $83,305
Jul 28, 5 AM $370.64
-0.13%
$370,643 $83,483
Jul 28, 4 AM $371.12
+0.04%
$371,123 $83,542
Jul 28, 3 AM $370.96
+0.07%
$370,959 $82,887
Jul 28, 2 AM $370.7
-0.01%
$370,695 $82,479
Jul 28, 1 AM $370.73
-0.08%
$370,728 $81,687
Jul 28, 12 AM $371.02
+0.38%
$371,020 $82,066
Jul 27, 11 PM $369.63
-0.07%
$369,626 $81,505
Jul 27, 10 PM $369.88
-0.02%
$369,879 $80,744
Jul 27, 9 PM $369.97
+0.02%
$369,967 $79,632
Jul 27, 8 PM $370.16
+0.12%
$370,161 $78,635
Jul 27, 7 PM $369.73
+0.08%
$369,727 $78,122
Jul 27, 6 PM $369.45
+0.06%
$369,450 $76,606
Jul 27, 5 PM $369.24
-0.07%
$369,243 $75,312
Jul 27, 4 PM $369.51
-0.03%
$369,508 $73,232
Jul 27, 3 PM $369.63
-0.13%
$369,634 $71,455
Jul 27, 2 PM $370.18
-0.15%
$370,176 $69,603
Jul 27, 1 PM $370.73
-0.03%
$370,726 $57,109
Jul 27, 12 PM $370.84
-0.24%
$370,835 $56,417
Jul 27, 11 AM $371.72
+0.00%
$371,724 $56,181
Jul 27, 10 AM $371.74
+0.05%
$371,740 $55,890
Jul 27, 9 AM $371.55
-0.13%
$371,549 $55,606
Jul 27, 8 AM $372.02
-0.06%
$372,017 $55,553
Jul 27, 7 AM $372.24
-0.22%
$372,238 $52,218
Jul 27, 6 AM $373.06
+0.03%
$373,064 $51,908
Jul 27, 5 AM $372.96
+0.05%
$372,960 $51,426
Jul 27, 4 AM $372.79
+0.00%
$372,788 $50,932
Jul 27, 3 AM $372.78
+0.10%
$372,781 $50,355
Jul 27, 2 AM $372.41
+0.03%
$372,410 $50,309
Jul 27, 1 AM $372.29
+0.06%
$372,287 $49,854
Jul 27, 12 AM $372.06
+0.07%
$372,059 $49,006
Jul 26, 11 PM $371.8
-0.09%
$371,804 $48,846
Jul 26, 10 PM $372.15
+0.18%
$372,147 $48,841
Jul 26, 9 PM $371.47
-0.02%
$371,474 $48,810
Jul 26, 8 PM $371.53
-0.11%
$371,532 $48,914
Jul 26, 7 PM $371.95
-0.05%
$371,953 $48,855
Jul 26, 6 PM $372.13
+0.07%
$372,132 $48,859
Jul 26, 5 PM $371.88
-0.15%
$371,884 $48,787
Jul 26, 4 PM $372.44
+0.07%
$372,445 $48,761
Jul 26, 3 PM $372.19
-0.12%
$372,194 $48,702
Jul 26, 2 PM $372.64
+0.16%
$372,644 $48,768
Jul 26, 1 PM $372.04
-0.07%
$372,038 $48,788
Jul 26, 12 PM $372.29
-0.03%
$372,286 $48,935
Jul 26, 11 AM $372.38
-0.01%
$372,383 $49,001
Jul 26, 10 AM $372.43
-0.04%
$372,429 $49,076
Jul 26, 9 AM $372.58
+0.02%
$372,579 $49,046