Vanguard xStock Historical Data

VTIx Page 24
Download
Date Close Price change Market cap Trading volume
Jun 1, 11 PM $ 370.46
+0.99%
$ 370,460 $ 3,519
Jun 1, 10 PM $ 366.83
-3.76%
$ 366,834 $ 3,514
Jun 1, 9 PM $ 381.18
-2.40%
$ 381,184 $ 3,648
Jun 1, 8 PM $ 390.55
+0.00%
$ 390,550 $ 279
Jun 1, 7 PM $ 390.55
+0.00%
$ 390,550 $ 3,444
Jun 1, 6 PM $ 390.55
+5.87%
$ 390,550 $ 3,444
Jun 1, 5 PM $ 368.89
-1.34%
$ 368,893 $ 3,403
Jun 1, 4 PM $ 373.89
+1.62%
$ 373,890 $ 3,356
Jun 1, 3 PM $ 367.94
-2.06%
$ 367,940 $ 3,439
Jun 1, 2 PM $ 375.69
+1.69%
$ 375,692 $ 628
Jun 1, 1 PM $ 369.44
-1.98%
$ 369,443 $ 613
Jun 1, 12 PM $ 376.92
+0.23%
$ 376,918 $ 589
Jun 1, 11 AM $ 376.04
-2.22%
$ 376,042 $ 467
Jun 1, 10 AM $ 384.6
-0.36%
$ 384,598 $ 435
Jun 1, 9 AM $ 386
+0.00%
$ 386,000 $ 316
Jun 1, 8 AM $ 386
+0.00%
$ 386,000 $ 316
Jun 1, 7 AM $ 386
+5.54%
$ 386,000 $ 316
Jun 1, 6 AM $ 365.73
-2.60%
$ 365,730 $ 279
Jun 1, 5 AM $ 375.48
+0.00%
$ 375,480 $ 115
Jun 1, 4 AM $ 375.48
+0.00%
$ 375,480 $ 115
Jun 1, 3 AM $ 375.48
+0.00%
$ 375,480 $ 115
Jun 1, 2 AM $ 375.48
+0.00%
$ 375,480 $ 115
Jun 1, 1 AM $ 375.48
+0.00%
$ 375,480 $ 115
Jun 1, 12 AM $ 375.48
-0.02%
$ 375,480 $ 115
May 31, 11 PM $ 375.55
+0.00%
$ 375,550 $ 100
May 31, 10 PM $ 375.55
-2.10%
$ 375,550 $ 100
May 31, 9 PM $ 383.59
+0.00%
$ 383,590 $ 536
May 31, 8 PM $ 383.59
+2.16%
$ 383,590 $ 536
May 31, 7 PM $ 375.49
+0.00%
$ 375,490 $ 531
May 31, 6 PM $ 375.49
+0.00%
$ 375,490 $ 531
May 31, 5 PM $ 375.49
+0.00%
$ 375,490 $ 538
May 31, 4 PM $ 375.49
-1.44%
$ 375,490 $ 538
May 31, 3 PM $ 380.96
+0.00%
$ 380,960 $ 455
May 31, 2 PM $ 380.96
+0.00%
$ 380,960 $ 458
May 31, 1 PM $ 380.96
+0.00%
$ 380,960 $ 1,008
May 31, 12 PM $ 380.97
+0.00%
$ 380,970 $ 1,003
May 31, 11 AM $ 380.97
+0.00%
$ 380,970 $ 1,003
May 31, 10 AM $ 380.97
+0.00%
$ 380,970 $ 1,003
May 31, 9 AM $ 380.97
+0.00%
$ 380,970 $ 1,003
May 31, 8 AM $ 380.97
+0.00%
$ 380,970 $ 1,003
May 31, 7 AM $ 380.97
+0.00%
$ 380,970 $ 1,003
May 31, 6 AM $ 380.97
+0.00%
$ 380,970 $ 1,003
May 31, 5 AM $ 380.97
+0.00%
$ 380,970 $ 1,003
May 31, 4 AM $ 380.97
+0.00%
$ 380,970 $ 1,003
May 31, 3 AM $ 380.97
+0.00%
$ 380,970 $ 1,003
May 31, 2 AM $ 380.97
+0.00%
$ 380,970 $ 1,003
May 31, 1 AM $ 380.97
+0.00%
$ 380,970 $ 1,003
May 31, 12 AM $ 380.97
+0.00%
$ 380,970 $ 1,003
May 30, 11 PM $ 380.97
+0.00%
$ 380,970 $ 1,003
May 30, 10 PM $ 380.97
-0.29%
$ 380,970 $ 1,003