Vanguard xStock Historical Data

VTIx Page 25
Download
Date Close Price change Market cap Trading volume
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
May 30, 9 PM $ 382.07
+0.00%
$ 382,070 $ 559
May 30, 8 PM $ 382.07
+0.00%
$ 382,070 $ 559
May 30, 7 PM $ 382.07
+0.00%
$ 382,070 $ 559
May 30, 6 PM $ 382.07
-1.23%
$ 382,070 $ 559
May 30, 5 PM $ 386.83
+0.00%
$ 386,830 $ 553
May 30, 4 PM $ 386.83
+0.00%
$ 386,830 $ 575
May 30, 3 PM $ 386.83
+0.00%
$ 386,830 $ 575
May 30, 2 PM $ 393.4
+0.00%
$ 393,400 $ 22
May 30, 1 PM $ 393.4
+0.00%
$ 393,400 $ 22
May 30, 12 PM $ 393.4
+0.00%
$ 393,400 $ 22
May 30, 11 AM $ 393.4
+0.00%
$ 393,400 $ 22
May 30, 10 AM $ 393.4
+0.00%
$ 393,400 $ 22
May 30, 9 AM $ 393.4
+0.00%
$ 393,400 $ 22
May 30, 8 AM $ 393.4
+0.00%
$ 393,400 $ 35
May 30, 7 AM $ 393.4
+0.00%
$ 393,400 $ 46
May 30, 6 AM $ 393.4
+0.00%
$ 393,400 $ 53
May 30, 5 AM $ 393.4
+0.00%
$ 393,400 $ 53
May 30, 4 AM $ 393.4
+0.00%
$ 393,400 $ 53
May 30, 3 AM $ 393.4
+0.00%
$ 393,400 $ 53
May 30, 2 AM $ 393.4
+0.00%
$ 393,400 $ 412
May 30, 1 AM $ 393.4
+0.00%
$ 393,400 $ 412
May 30, 12 AM $ 393.4
+0.00%
$ 393,400 $ 412
May 29, 11 PM $ 393.4
+3.12%
$ 393,400 $ 412
May 29, 10 PM $ 381.49
+0.00%
$ 381,492 $ 412
May 29, 9 PM $ 381.49
+0.01%
$ 381,492 $ 412
May 29, 8 PM $ 381.45
+0.37%
$ 381,450 $ 502
May 29, 7 PM $ 380.04
+0.00%
$ 380,037 $ 435
May 29, 6 PM $ 380.04
-3.40%
$ 380,037 $ 435
May 29, 5 PM $ 393.4
+3.09%
$ 393,400 $ 1,465
May 29, 4 PM $ 381.62
+0.82%
$ 381,620 $ 1,497
May 29, 3 PM $ 378.52
-0.09%
$ 378,515 $ 1,497