Vanguard xStock Historical Data

VTIx Page 22
Download
Date Close Price change Market cap Trading volume
Jul 24, 8 AM $372.28
+0.00%
$372,285 $84,063
Jul 24, 7 AM $372.28
-0.07%
$372,282 $83,652
Jul 24, 6 AM $372.55
-0.12%
$372,553 $83,387
Jul 24, 5 AM $372.99
+0.12%
$372,992 $81,476
Jul 24, 4 AM $372.54
-0.02%
$372,541 $80,989
Jul 24, 3 AM $372.62
-0.08%
$372,624 $80,244
Jul 24, 2 AM $372.92
+0.03%
$372,917 $81,379
Jul 24, 1 AM $372.8
-0.05%
$372,803 $80,784
Jul 24, 12 AM $373.01
+0.08%
$373,005 $81,059
Jul 23, 11 PM $372.7
+0.16%
$372,704 $80,604
Jul 23, 10 PM $372.1
-0.29%
$372,096 $80,331
Jul 23, 9 PM $373.17
+0.03%
$373,172 $80,488
Jul 23, 8 PM $373.05
+0.39%
$373,048 $80,837
Jul 23, 7 PM $371.61
-0.13%
$371,613 $80,701
Jul 23, 6 PM $372.1
+0.10%
$372,100 $81,829
Jul 23, 5 PM $371.74
-0.18%
$371,736 $81,556
Jul 23, 4 PM $372.4
+0.17%
$372,400 $82,275
Jul 23, 3 PM $371.76
-0.01%
$371,760 $82,271
Jul 23, 2 PM $371.81
+0.01%
$371,805 $84,848
Jul 23, 1 PM $371.75
-0.23%
$371,752 $82,913
Jul 23, 12 PM $372.61
+0.03%
$372,612 $82,755
Jul 23, 11 AM $372.48
-0.33%
$372,483 $83,488
Jul 23, 10 AM $373.72
+0.02%
$373,722 $80,832
Jul 23, 9 AM $373.65
-0.02%
$373,653 $80,780
Jul 23, 8 AM $373.73
-0.11%
$373,728 $80,238
Jul 23, 7 AM $374.16
+0.01%
$374,158 $79,956
Jul 23, 6 AM $374.11
-0.02%
$374,109 $79,319
Jul 23, 5 AM $374.2
-0.07%
$374,202 $79,581
Jul 23, 4 AM $374.47
-0.02%
$374,475 $80,004
Jul 23, 3 AM $374.54
-0.03%
$374,543 $80,190
Jul 23, 2 AM $374.54
-0.01%
$374,542 $78,683
Jul 23, 1 AM $374.42
+0.00%
$374,422 $79,096
Jul 23, 12 AM $374.43
+0.00%
$374,427 $78,776
Jul 22, 11 PM $374.42
+0.02%
$374,424 $79,129
Jul 22, 10 PM $374.34
-0.07%
$374,340 $79,985
Jul 22, 9 PM $374.59
-0.04%
$374,587 $80,275
Jul 22, 8 PM $374.75
+0.06%
$374,754 $80,108
Jul 22, 7 PM $374.54
-0.03%
$374,537 $79,057
Jul 22, 6 PM $374.66
-0.03%
$374,656 $79,649
Jul 22, 5 PM $374.75
-0.11%
$374,753 $79,225
Jul 22, 4 PM $375.18
+0.01%
$375,183 $78,537
Jul 22, 3 PM $375.15
+0.06%
$375,151 $77,652
Jul 22, 2 PM $374.93
+0.05%
$374,926 $74,977
Jul 22, 1 PM $374.73
-0.02%
$374,734 $76,761
Jul 22, 12 PM $374.79
+0.05%
$374,794 $76,939
Jul 22, 11 AM $374.61
+0.01%
$374,611 $77,153
Jul 22, 10 AM $374.56
-0.09%
$374,556 $76,991
Jul 22, 9 AM $374.9
+0.15%
$374,904 $76,719
Jul 22, 8 AM $374.36
-0.05%
$374,358 $76,561
Jul 22, 7 AM $374.55
+0.08%
$374,547 $78,187