Vanguard xStock Historical Data

VTIx Page 3
Download
Date Close Price change Market cap Trading volume
May 28, 2026 $379.32
+1.16%
$379,316 $2,646
May 27, 2026 $374.98
+0.85%
$374,983 $5,698
May 26, 2026 $371.82
+0.81%
$384,487 $34,581
May 25, 2026 $400.18
+5.83%
$400,180 $304
May 24, 2026 $378.14
+3.78%
$378,140 $5
May 23, 2026 $364.36
+0.00%
$364,360 $2
May 22, 2026 $364.36
+0.00%
$364,360 $1,818
May 21, 2026 $364.36
+0.00%
$364,360 $879
May 20, 2026 $364.36
+0.73%
$364,360 $8,436
May 19, 2026 $361.71
-2.18%
$361,714 $1,189
May 18, 2026 $369.77
+1.11%
$369,772 $4,977
May 17, 2026 $365.73
-0.06%
$365,730 $25
May 16, 2026 $365.96
+1.17%
$365,960 $1,146
May 15, 2026 $361.73
-1.84%
$361,729 $29,585
May 14, 2026 $368.51
+0.57%
$368,510 $3,323
May 13, 2026 $366.42
+0.57%
$366,417 $1,205
May 12, 2026 $364.35
-0.25%
$364,350 $4,246
May 11, 2026 $365.26
+4.44%
$365,264 $2,034
May 10, 2026 $349.74
-1.85%
$349,740 $68
May 9, 2026 $356.33
+0.56%
$356,332 $68
May 8, 2026 $354.34
-0.16%
$354,337 $54
May 7, 2026 $354.9
-1.72%
$354,901 $12,949
May 6, 2026 $361.1
+0.96%
$361,096 $11,080
May 5, 2026 $357.68
+2.25%
$357,678 $5,704
May 4, 2026 $349.79
-2.44%
$349,792 $252,881
May 3, 2026 $358.54
+0.00%
$358,537 $112,137
May 2, 2026 $358.54
-0.06%
$358,540 $120,799
May 1, 2026 $358.76
+0.72%
$358,760 $111,622
Apr 30, 2026 $356.2
+0.88%
$356,202 $117,364
Apr 29, 2026 $353.08
-0.60%
$353,083 $128,491
Apr 28, 2026 $355.22
+0.14%
$355,224 $117,521
Apr 27, 2026 $354.72
+0.07%
$354,722 $118,423
Apr 26, 2026 $354.48
+0.00%
$354,480 $108,655
Apr 25, 2026 $354.48
+0.01%
$354,480 $107,570
Apr 24, 2026 $354.46
+0.61%
$354,459 $109,724
Apr 23, 2026 $352.31
-0.29%
$352,310 $120,017
Apr 22, 2026 $353.35
+0.74%
$353,350 $113,919
Apr 21, 2026 $350.75
-0.62%
$350,750 $132,191
Apr 20, 2026 $352.93
+1.16%
$352,930 $120,759
Apr 19, 2026 $348.87
-1.22%
$348,869 $117,063
Apr 18, 2026 $353.17
-0.86%
$353,170 $114,378
Apr 17, 2026 $356.24
+2.23%
$356,236 $220,303
Apr 16, 2026 $348.45
+0.19%
$348,449 $129,747
Apr 15, 2026 $347.79
+0.63%
$347,790 $131,932
Apr 14, 2026 $345.62
+1.41%
$345,616 $118,669
Apr 13, 2026 $340.81
+1.91%
$340,815 $128,307
Apr 12, 2026 $334.41
+0.06%
$334,412 $120,216
Apr 11, 2026 $334.21
-0.06%
$334,214 $115,535
Apr 10, 2026 $334.43
+0.05%
$334,430 $123,974
Apr 9, 2026 $334.27
-0.33%
$334,265 $127,905