Vanguard xStock Historical Data

VTIx Page 24
Download
Date Close Price change Market cap Trading volume
Jul 20, 5 AM $373.4
+0.06%
$373,405 $57,413
Jul 20, 4 AM $373.17
+0.03%
$373,168 $56,621
Jul 20, 3 AM $373.08
-0.33%
$373,079 $55,575
Jul 20, 2 AM $374.32
-0.19%
$374,316 $54,976
Jul 20, 1 AM $375.01
-0.05%
$375,013 $50,346
Jul 20, 12 AM $375.19
+0.09%
$375,189 $49,098
Jul 19, 11 PM $374.87
-0.03%
$374,870 $48,695
Jul 19, 10 PM $375
-0.06%
$374,998 $48,681
Jul 19, 9 PM $375.24
+0.06%
$375,236 $48,559
Jul 19, 8 PM $375.03
+0.03%
$375,029 $48,534
Jul 19, 7 PM $374.9
+0.13%
$374,900 $48,753
Jul 19, 6 PM $374.41
-0.05%
$374,414 $48,784
Jul 19, 5 PM $374.62
+0.14%
$374,618 $48,807
Jul 19, 4 PM $374.1
+0.14%
$374,096 $48,871
Jul 19, 3 PM $373.56
-0.14%
$373,556 $48,875
Jul 19, 2 PM $374.07
+0.04%
$374,067 $48,867
Jul 19, 1 PM $373.92
+0.00%
$373,924 $48,964
Jul 19, 12 PM $373.93
-0.14%
$373,934 $48,963
Jul 19, 11 AM $374.46
+0.20%
$374,460 $48,829
Jul 19, 10 AM $373.71
-0.04%
$373,706 $48,894
Jul 19, 9 AM $373.87
+0.02%
$373,866 $48,784
Jul 19, 8 AM $373.79
-0.02%
$373,795 $48,926
Jul 19, 7 AM $373.86
+0.00%
$373,860 $48,781
Jul 19, 6 AM $373.85
-0.21%
$373,848 $48,803
Jul 19, 5 AM $374.64
-0.09%
$374,639 $48,825
Jul 19, 4 AM $374.99
-0.04%
$374,994 $48,770
Jul 19, 3 AM $375.14
+0.11%
$375,140 $48,819
Jul 19, 2 AM $374.74
-0.01%
$374,744 $48,748
Jul 19, 1 AM $374.79
+0.09%
$374,790 $48,818
Jul 19, 12 AM $374.45
-0.09%
$374,447 $49,002
Jul 18, 11 PM $374.77
+0.16%
$374,772 $48,978
Jul 18, 10 PM $374.19
+0.05%
$374,192 $49,786
Jul 18, 9 PM $374.02
+0.15%
$374,016 $51,675
Jul 18, 8 PM $373.47
+0.06%
$373,472 $53,375
Jul 18, 7 PM $373.24
-0.26%
$373,241 $53,764
Jul 18, 6 PM $374.47
-0.02%
$374,470 $54,733
Jul 18, 5 PM $374.55
+0.33%
$374,550 $57,097
Jul 18, 4 PM $373.32
+0.01%
$373,319 $60,097
Jul 18, 3 PM $373.26
+0.02%
$373,264 $61,103
Jul 18, 2 PM $373.19
-0.33%
$373,188 $61,731
Jul 18, 1 PM $374.43
+0.02%
$374,429 $63,392
Jul 18, 12 PM $374.37
-0.07%
$374,369 $64,656
Jul 18, 11 AM $374.62
+0.27%
$374,624 $65,424
Jul 18, 10 AM $373.61
-0.09%
$373,614 $66,627
Jul 18, 9 AM $373.94
+0.16%
$373,938 $67,733
Jul 18, 8 AM $373.31
+0.06%
$373,314 $70,868
Jul 18, 7 AM $373.09
+0.02%
$373,092 $75,404
Jul 18, 6 AM $373.01
-0.01%
$373,012 $75,500
Jul 18, 5 AM $373.03
+0.03%
$373,033 $77,449
Jul 18, 4 AM $372.94
-0.47%
$372,935 $77,985