Vanguard xStock Historical Data

VTIx Page 28
Download
Date Close Price change Market cap Trading volume
Jul 12, 1 AM $381.37
-0.05%
$381,365 $48,681
Jul 12, 12 AM $381.54
+0.10%
$381,544 $48,750
Jul 11, 11 PM $381.17
+0.09%
$381,166 $48,778
Jul 11, 10 PM $380.83
-0.03%
$380,834 $48,837
Jul 11, 9 PM $380.93
-0.09%
$380,933 $48,770
Jul 11, 8 PM $381.26
-0.12%
$381,263 $48,753
Jul 11, 7 PM $381.74
-0.14%
$381,736 $48,765
Jul 11, 6 PM $382.27
+0.11%
$382,271 $48,847
Jul 11, 5 PM $381.86
+0.03%
$381,856 $48,890
Jul 11, 4 PM $381.76
-0.03%
$381,756 $49,001
Jul 11, 3 PM $381.85
-0.01%
$381,855 $48,918
Jul 11, 2 PM $381.88
-0.03%
$381,880 $49,564
Jul 11, 1 PM $382
+0.06%
$382,001 $49,749
Jul 11, 12 PM $381.76
+0.09%
$381,763 $50,031
Jul 11, 11 AM $381.42
-0.01%
$381,422 $49,956
Jul 11, 10 AM $381.46
+0.06%
$381,458 $50,133
Jul 11, 9 AM $381.23
+0.06%
$381,226 $50,253
Jul 11, 8 AM $380.99
+0.15%
$380,989 $50,400
Jul 11, 7 AM $380.42
-0.07%
$380,424 $50,512
Jul 11, 6 AM $380.68
+0.02%
$380,681 $50,533
Jul 11, 5 AM $380.6
+0.10%
$380,599 $50,892
Jul 11, 4 AM $380.23
+0.02%
$380,231 $52,111
Jul 11, 3 AM $380.17
+0.09%
$380,169 $52,167
Jul 11, 2 AM $379.82
+0.00%
$379,818 $52,152
Jul 11, 1 AM $379.81
+0.05%
$379,812 $52,447
Jul 11, 12 AM $379.59
-0.07%
$379,591 $52,361
Jul 10, 11 PM $379.86
-0.01%
$379,856 $52,292
Jul 10, 10 PM $379.89
-0.01%
$379,895 $52,301
Jul 10, 9 PM $379.93
-0.11%
$379,928 $52,397
Jul 10, 8 PM $380.34
-0.09%
$380,344 $52,635
Jul 10, 7 PM $380.69
-0.10%
$380,691 $52,908
Jul 10, 6 PM $381.08
+0.12%
$381,080 $52,859
Jul 10, 5 PM $380.61
+0.10%
$380,607 $53,412
Jul 10, 4 PM $380.22
+0.05%
$380,222 $53,555
Jul 10, 3 PM $380.05
+0.11%
$380,049 $53,520
Jul 10, 2 PM $379.63
-0.11%
$379,634 $52,745
Jul 10, 1 PM $380.06
-0.13%
$380,064 $52,693
Jul 10, 12 PM $380.55
+0.12%
$380,546 $52,771
Jul 10, 11 AM $380.09
+0.26%
$380,093 $52,778
Jul 10, 10 AM $379.1
+0.07%
$379,096 $52,828
Jul 10, 9 AM $378.82
+0.00%
$378,824 $53,139
Jul 10, 8 AM $378.82
+0.07%
$378,816 $53,257
Jul 10, 7 AM $378.55
-0.06%
$378,553 $53,232
Jul 10, 6 AM $378.77
-0.04%
$378,771 $53,326
Jul 10, 5 AM $378.92
+0.08%
$378,918 $52,827
Jul 10, 4 AM $378.62
+0.05%
$378,623 $52,940
Jul 10, 3 AM $378.43
+0.12%
$378,426 $52,900
Jul 10, 2 AM $377.96
+0.10%
$377,962 $52,899
Jul 10, 1 AM $377.59
-0.07%
$377,589 $52,738
Jul 10, 12 AM $377.84
+0.07%
$377,839 $52,901