Vanguard xStock Historical Data

VTIx Page 23
Download
Date Close Price change Market cap Trading volume
Jul 22, 7 AM $374.55
+0.08%
$374,547 $78,187
Jul 22, 6 AM $374.26
-0.14%
$374,264 $78,493
Jul 22, 5 AM $374.79
+0.08%
$374,786 $79,282
Jul 22, 4 AM $374.48
-0.01%
$374,480 $79,583
Jul 22, 3 AM $374.51
-0.27%
$374,512 $79,263
Jul 22, 2 AM $375.51
-0.04%
$375,509 $76,902
Jul 22, 1 AM $375.94
+0.10%
$375,942 $80,082
Jul 22, 12 AM $375.55
-0.08%
$375,551 $80,012
Jul 21, 11 PM $375.85
+0.03%
$375,853 $79,079
Jul 21, 10 PM $375.74
+0.03%
$375,742 $77,913
Jul 21, 9 PM $375.62
+0.06%
$375,624 $77,036
Jul 21, 8 PM $375.41
+0.02%
$375,409 $76,230
Jul 21, 7 PM $375.35
-0.06%
$375,352 $77,392
Jul 21, 6 PM $375.57
+0.15%
$375,567 $75,820
Jul 21, 5 PM $374.99
+0.07%
$374,992 $74,928
Jul 21, 4 PM $374.74
+0.04%
$374,735 $74,469
Jul 21, 3 PM $374.59
+0.15%
$374,588 $74,473
Jul 21, 2 PM $374.03
-0.18%
$374,030 $74,318
Jul 21, 1 PM $374.72
+0.05%
$374,722 $70,879
Jul 21, 12 PM $374.52
-0.10%
$374,519 $70,133
Jul 21, 11 AM $374.9
-0.03%
$374,905 $69,630
Jul 21, 10 AM $375.01
+0.05%
$375,007 $67,873
Jul 21, 9 AM $374.83
-0.04%
$374,831 $67,980
Jul 21, 8 AM $374.99
+0.02%
$374,987 $67,574
Jul 21, 7 AM $374.92
-0.01%
$374,920 $66,213
Jul 21, 6 AM $374.97
-0.03%
$374,965 $76,440
Jul 21, 5 AM $375.07
+0.11%
$375,074 $75,674
Jul 21, 4 AM $374.65
+0.19%
$374,649 $75,129
Jul 21, 3 AM $373.93
+0.11%
$373,929 $72,690
Jul 21, 2 AM $373.54
-0.41%
$373,536 $71,879
Jul 21, 1 AM $375.06
-0.04%
$375,063 $78,757
Jul 21, 12 AM $375.2
-0.01%
$375,199 $79,521
Jul 20, 11 PM $375.24
+0.02%
$375,240 $79,738
Jul 20, 10 PM $375.16
-0.06%
$375,157 $79,562
Jul 20, 9 PM $375.37
+0.27%
$375,371 $79,280
Jul 20, 8 PM $374.35
-0.11%
$374,351 $78,911
Jul 20, 7 PM $374.76
-0.02%
$374,761 $77,542
Jul 20, 6 PM $374.84
+0.12%
$374,839 $76,581
Jul 20, 5 PM $374.4
-0.06%
$374,398 $75,762
Jul 20, 4 PM $374.62
+0.05%
$374,619 $75,124
Jul 20, 3 PM $374.44
+0.01%
$374,443 $73,836
Jul 20, 2 PM $374.4
-0.05%
$374,402 $73,057
Jul 20, 1 PM $374.6
-0.07%
$374,604 $72,713
Jul 20, 12 PM $374.87
-0.02%
$374,875 $72,131
Jul 20, 11 AM $374.95
+0.29%
$374,954 $71,826
Jul 20, 10 AM $373.86
+0.23%
$373,861 $71,641
Jul 20, 9 AM $373.02
-0.08%
$373,020 $70,967
Jul 20, 8 AM $373.31
-0.08%
$373,309 $70,180
Jul 20, 7 AM $372.89
-0.10%
$372,890 $68,985
Jul 20, 6 AM $373.26
-0.04%
$373,256 $58,053