Vanguard xStock Historical Data

VTIx Page 25
Download
Date Close Price change Market cap Trading volume
Jul 18, 4 AM $372.94
-0.47%
$372,935 $77,985
Jul 18, 3 AM $374.68
+0.10%
$374,682 $78,106
Jul 18, 2 AM $374.29
+0.66%
$374,293 $78,283
Jul 18, 1 AM $371.85
-0.28%
$371,851 $78,411
Jul 18, 12 AM $372.89
+0.42%
$372,891 $78,600
Jul 17, 11 PM $371.32
-0.61%
$371,325 $79,190
Jul 17, 10 PM $373.59
+0.14%
$373,590 $79,139
Jul 17, 9 PM $374.43
+0.52%
$374,427 $77,512
Jul 17, 8 PM $372.49
+0.17%
$372,486 $76,504
Jul 17, 7 PM $372.75
+0.01%
$372,748 $76,354
Jul 17, 6 PM $372.72
-0.09%
$372,719 $76,724
Jul 17, 5 PM $373.05
-0.24%
$373,045 $76,671
Jul 17, 4 PM $373.88
+0.03%
$373,879 $75,337
Jul 17, 3 PM $373.77
+0.08%
$373,766 $75,255
Jul 17, 2 PM $373.46
+0.02%
$373,461 $76,243
Jul 17, 1 PM $373.38
-0.02%
$373,379 $75,451
Jul 17, 12 PM $373.43
-0.19%
$373,434 $75,030
Jul 17, 11 AM $374.15
-0.14%
$374,154 $75,474
Jul 17, 10 AM $374.67
+0.23%
$374,668 $74,667
Jul 17, 9 AM $373.81
-0.39%
$373,814 $74,234
Jul 17, 8 AM $374.81
+0.07%
$374,813 $70,959
Jul 17, 7 AM $374.57
-0.08%
$374,569 $67,229
Jul 17, 6 AM $374.71
-0.13%
$374,710 $65,472
Jul 17, 5 AM $375.18
+0.01%
$375,183 $64,433
Jul 17, 4 AM $375.13
-0.03%
$375,131 $65,343
Jul 17, 3 AM $375.24
+0.13%
$375,237 $65,277
Jul 17, 2 AM $374.76
+0.15%
$374,764 $65,563
Jul 17, 1 AM $374.2
+0.06%
$374,202 $66,015
Jul 17, 12 AM $373.99
-0.02%
$373,992 $65,971
Jul 16, 11 PM $374.07
-0.12%
$374,071 $65,953
Jul 16, 10 PM $374.54
-0.10%
$374,538 $66,277
Jul 16, 9 PM $374.9
+0.12%
$374,902 $66,378
Jul 16, 8 PM $374.45
-0.07%
$374,449 $66,249
Jul 16, 7 PM $374.71
+0.02%
$374,712 $65,965
Jul 16, 6 PM $374.64
-0.06%
$374,641 $66,138
Jul 16, 5 PM $374.88
+0.21%
$374,884 $64,741
Jul 16, 4 PM $374.09
-0.13%
$374,086 $63,397
Jul 16, 3 PM $374.59
+0.25%
$374,587 $63,792
Jul 16, 2 PM $373.64
-0.17%
$373,644 $64,135
Jul 16, 1 PM $374.27
+0.03%
$374,266 $63,629
Jul 16, 12 PM $374.38
+0.04%
$374,376 $64,062
Jul 16, 11 AM $374.21
-0.13%
$374,214 $63,860
Jul 16, 10 AM $374.7
-0.07%
$374,698 $63,648
Jul 16, 9 AM $374.95
-0.03%
$374,950 $64,964
Jul 16, 8 AM $375.08
-0.22%
$375,078 $70,320
Jul 16, 7 AM $375.89
+0.06%
$375,892 $73,461
Jul 16, 6 AM $375.66
+0.01%
$375,656 $74,811
Jul 16, 5 AM $375.62
+0.00%
$375,615 $80,993
Jul 16, 4 AM $375.62
-0.20%
$375,622 $81,049
Jul 16, 3 AM $376.37
+0.14%
$376,371 $81,270