Vanguard xStock Historical Data

VTIx Page 27
Download
Date Close Price change Market cap Trading volume
Jul 14, 2 AM $377.53
-0.08%
$377,533 $55,566
Jul 14, 1 AM $377.85
-0.26%
$377,851 $55,290
Jul 14, 12 AM $378.83
+0.02%
$378,834 $54,966
Jul 13, 11 PM $378.77
+0.13%
$378,771 $55,226
Jul 13, 10 PM $378.29
+0.06%
$378,292 $54,912
Jul 13, 9 PM $378.08
-0.08%
$378,080 $54,441
Jul 13, 8 PM $378.38
+0.01%
$378,377 $54,187
Jul 13, 7 PM $378.35
-0.15%
$378,353 $54,000
Jul 13, 6 PM $378.91
-0.06%
$378,911 $52,779
Jul 13, 5 PM $379.13
+0.16%
$379,125 $52,703
Jul 13, 4 PM $378.53
-0.07%
$378,529 $52,666
Jul 13, 3 PM $378.79
-0.10%
$378,794 $52,535
Jul 13, 2 PM $379.18
-0.08%
$379,181 $52,188
Jul 13, 1 PM $379.48
-0.05%
$379,484 $51,833
Jul 13, 12 PM $379.66
+0.11%
$379,657 $50,455
Jul 13, 11 AM $379.24
-0.18%
$379,245 $50,370
Jul 13, 10 AM $379.95
-0.14%
$379,947 $50,285
Jul 13, 9 AM $380.48
-0.03%
$380,483 $49,952
Jul 13, 8 AM $380.58
+0.07%
$380,581 $49,827
Jul 13, 7 AM $380.3
+0.06%
$380,300 $49,467
Jul 13, 6 AM $380.06
-0.07%
$380,060 $49,118
Jul 13, 5 AM $380.34
+0.14%
$380,342 $48,924
Jul 13, 4 AM $379.81
+0.11%
$379,807 $48,742
Jul 13, 3 AM $379.38
-0.04%
$379,384 $48,795
Jul 13, 2 AM $379.54
-0.15%
$379,543 $48,776
Jul 13, 1 AM $380.11
-0.04%
$380,110 $48,707
Jul 13, 12 AM $380.26
+0.18%
$380,255 $48,670
Jul 12, 11 PM $379.58
-0.06%
$379,581 $48,333
Jul 12, 10 PM $379.82
+0.17%
$379,819 $48,335
Jul 12, 9 PM $379.18
+0.02%
$379,180 $48,298
Jul 12, 8 PM $379.09
-0.09%
$379,090 $48,373
Jul 12, 7 PM $379.42
+0.04%
$379,418 $48,496
Jul 12, 6 PM $379.26
+0.08%
$379,262 $48,494
Jul 12, 5 PM $378.97
-0.07%
$378,972 $48,492
Jul 12, 4 PM $379.25
+0.07%
$379,253 $48,431
Jul 12, 3 PM $378.98
-0.11%
$378,984 $48,436
Jul 12, 2 PM $379.4
-0.02%
$379,403 $48,364
Jul 12, 1 PM $379.47
-0.05%
$379,473 $48,484
Jul 12, 12 PM $379.67
+0.08%
$379,673 $48,465
Jul 12, 11 AM $379.36
+0.07%
$379,360 $48,612
Jul 12, 10 AM $379.1
-0.07%
$379,101 $48,603
Jul 12, 9 AM $379.35
+0.02%
$379,350 $48,616
Jul 12, 8 AM $379.29
-0.12%
$379,290 $48,677
Jul 12, 7 AM $379.75
-0.09%
$379,748 $48,681
Jul 12, 6 AM $380.1
+0.03%
$380,099 $48,679
Jul 12, 5 AM $379.99
-0.04%
$379,987 $48,657
Jul 12, 4 AM $380.15
-0.04%
$380,146 $48,662
Jul 12, 3 AM $380.31
-0.14%
$380,314 $48,668
Jul 12, 2 AM $380.84
-0.14%
$380,840 $48,673
Jul 12, 1 AM $381.37
-0.05%
$381,365 $48,681