Vanguard xStock Historical Data

VTIx Page 21
Download
Date Close Price change Market cap Trading volume
Jul 26, 9 AM $372.58
+0.02%
$372,579 $49,046
Jul 26, 8 AM $372.51
+0.02%
$372,509 $49,189
Jul 26, 7 AM $372.44
-0.23%
$372,443 $49,295
Jul 26, 6 AM $373.31
+0.02%
$373,315 $49,270
Jul 26, 5 AM $373.24
-0.09%
$373,243 $49,439
Jul 26, 4 AM $373.56
+0.25%
$373,565 $49,419
Jul 26, 3 AM $372.63
-0.19%
$372,628 $49,427
Jul 26, 2 AM $373.34
+0.05%
$373,336 $49,511
Jul 26, 1 AM $373.14
-0.14%
$373,137 $49,544
Jul 26, 12 AM $373.68
+0.01%
$373,677 $49,547
Jul 25, 11 PM $373.65
+0.01%
$373,652 $49,629
Jul 25, 10 PM $373.6
-0.03%
$373,599 $50,166
Jul 25, 9 PM $373.71
+0.04%
$373,709 $50,749
Jul 25, 8 PM $373.54
+0.05%
$373,541 $51,466
Jul 25, 7 PM $373.34
+0.12%
$373,344 $52,291
Jul 25, 6 PM $372.88
-0.02%
$372,878 $55,694
Jul 25, 5 PM $372.94
+0.15%
$372,945 $57,578
Jul 25, 4 PM $372.4
+0.18%
$372,398 $59,689
Jul 25, 3 PM $371.72
+0.07%
$371,721 $62,441
Jul 25, 2 PM $371.45
+0.07%
$371,452 $67,262
Jul 25, 1 PM $371.2
+0.00%
$371,204 $67,794
Jul 25, 12 PM $371.22
+0.06%
$371,219 $70,230
Jul 25, 11 AM $371
-0.21%
$371,003 $71,359
Jul 25, 10 AM $371.77
+0.03%
$371,768 $71,743
Jul 25, 9 AM $371.65
-0.08%
$371,651 $72,769
Jul 25, 8 AM $371.94
-0.04%
$371,937 $73,996
Jul 25, 7 AM $372.08
+0.01%
$372,081 $75,067
Jul 25, 6 AM $372.04
+0.00%
$372,035 $76,155
Jul 25, 5 AM $372.03
-0.02%
$372,033 $78,130
Jul 25, 4 AM $372.12
+0.05%
$372,123 $79,231
Jul 25, 3 AM $371.94
-0.03%
$371,939 $80,495
Jul 25, 2 AM $372.04
+0.18%
$372,042 $81,422
Jul 25, 1 AM $371.39
+0.03%
$371,386 $82,609
Jul 25, 12 AM $371.27
-0.57%
$371,275 $83,113
Jul 24, 11 PM $373.42
+0.03%
$373,420 $84,316
Jul 24, 10 PM $373.33
+0.05%
$373,326 $84,538
Jul 24, 9 PM $373.14
+0.36%
$373,137 $84,723
Jul 24, 8 PM $371.79
+0.05%
$371,791 $84,968
Jul 24, 7 PM $371.6
-0.04%
$371,600 $85,629
Jul 24, 6 PM $371.83
-0.07%
$371,826 $83,238
Jul 24, 5 PM $372.08
-0.03%
$372,077 $83,727
Jul 24, 4 PM $372.19
-0.17%
$372,195 $83,413
Jul 24, 3 PM $372.82
+0.20%
$372,823 $82,166
Jul 24, 2 PM $372.08
+0.04%
$372,078 $77,837
Jul 24, 1 PM $371.94
-0.24%
$371,942 $80,597
Jul 24, 12 PM $372.67
+0.00%
$372,670 $81,302
Jul 24, 11 AM $372.68
+0.16%
$372,680 $80,121
Jul 24, 10 AM $372.09
+0.05%
$372,095 $82,932
Jul 24, 9 AM $371.92
-0.18%
$371,918 $83,558
Jul 24, 8 AM $372.28
+0.00%
$372,285 $84,063