Vanguard xStock Historical Data

VTIx Page 26
Download
Date Close Price change Market cap Trading volume
Jul 16, 3 AM $376.37
+0.14%
$376,371 $81,270
Jul 16, 2 AM $375.84
-0.15%
$375,844 $81,713
Jul 16, 1 AM $376.42
+0.03%
$376,416 $81,193
Jul 16, 12 AM $376.31
-0.03%
$376,306 $80,931
Jul 15, 11 PM $376.41
+0.33%
$376,413 $80,414
Jul 15, 10 PM $375.17
-0.33%
$375,173 $79,551
Jul 15, 9 PM $376.41
-0.08%
$376,415 $79,414
Jul 15, 8 PM $376.71
+0.16%
$376,712 $79,152
Jul 15, 7 PM $375.94
-0.07%
$375,945 $78,727
Jul 15, 6 PM $376.46
+0.11%
$376,456 $77,508
Jul 15, 5 PM $376.04
+0.10%
$376,038 $76,836
Jul 15, 4 PM $375.67
+0.03%
$375,670 $76,910
Jul 15, 3 PM $375.56
+0.05%
$375,558 $76,358
Jul 15, 2 PM $375.36
-0.09%
$375,357 $75,913
Jul 15, 1 PM $375.68
+0.22%
$375,678 $75,990
Jul 15, 12 PM $374.86
-0.02%
$374,858 $76,577
Jul 15, 11 AM $374.91
+0.18%
$374,914 $76,711
Jul 15, 10 AM $374.22
-0.11%
$374,225 $75,704
Jul 15, 9 AM $374.63
-0.05%
$374,625 $73,623
Jul 15, 8 AM $374.81
-0.24%
$374,811 $66,894
Jul 15, 7 AM $375.72
+0.21%
$375,722 $63,890
Jul 15, 6 AM $374.95
-0.04%
$374,952 $62,297
Jul 15, 5 AM $375.11
+0.15%
$375,109 $56,773
Jul 15, 4 AM $374.53
+0.10%
$374,534 $56,824
Jul 15, 3 AM $374.15
-0.31%
$374,149 $56,568
Jul 15, 2 AM $375.31
+0.06%
$375,313 $55,734
Jul 15, 1 AM $375.09
+0.06%
$375,090 $55,903
Jul 15, 12 AM $374.85
+0.10%
$374,853 $56,175
Jul 14, 11 PM $374.47
+0.01%
$374,467 $56,220
Jul 14, 10 PM $374.42
-0.14%
$374,423 $56,456
Jul 14, 9 PM $374.93
-0.09%
$374,932 $56,850
Jul 14, 8 PM $375.27
+0.00%
$375,271 $56,868
Jul 14, 7 PM $375.28
-0.07%
$375,276 $56,803
Jul 14, 6 PM $375.53
-0.03%
$375,530 $57,367
Jul 14, 5 PM $375.62
+0.06%
$375,624 $57,402
Jul 14, 4 PM $375.4
+0.10%
$375,400 $57,009
Jul 14, 3 PM $375.04
-0.15%
$375,043 $56,790
Jul 14, 2 PM $375.62
+0.03%
$375,622 $56,525
Jul 14, 1 PM $375.52
-0.05%
$375,519 $56,408
Jul 14, 12 PM $375.73
+0.02%
$375,726 $55,771
Jul 14, 11 AM $375.67
-0.01%
$375,669 $55,719
Jul 14, 10 AM $375.72
-0.02%
$375,720 $55,801
Jul 14, 9 AM $375.8
+0.07%
$375,800 $55,841
Jul 14, 8 AM $375.55
-0.02%
$375,547 $55,708
Jul 14, 7 AM $375.63
-0.13%
$375,628 $55,708
Jul 14, 6 AM $376.13
+0.00%
$376,126 $56,032
Jul 14, 5 AM $376.12
-0.07%
$376,121 $56,027
Jul 14, 4 AM $376.39
-0.23%
$376,387 $56,125
Jul 14, 3 AM $377.25
-0.08%
$377,250 $56,046
Jul 14, 2 AM $377.53
-0.08%
$377,533 $55,566