Vanguard xStock Historical Data

VTIx Page 3
Download
Date Close Price change Market cap Trading volume
May 28, 7 AM $ 372.08
+0.01%
$ 372,078 $ 4,721
May 28, 6 AM $ 372.06
-0.71%
$ 372,056 $ 4,751
May 28, 5 AM $ 374.72
-1.41%
$ 374,716 $ 5,278
May 28, 4 AM $ 380.08
+0.00%
$ 380,080 $ 5,312
May 28, 3 AM $ 380.08
+1.44%
$ 380,080 $ 5,312
May 28, 2 AM $ 374.69
-1.42%
$ 374,690 $ 5,312
May 28, 1 AM $ 380.08
+1.45%
$ 380,080 $ 5,363
May 28, 12 AM $ 374.66
-0.09%
$ 374,664 $ 5,363
May 27, 11 PM $ 374.98
-1.34%
$ 374,983 $ 5,698
May 27, 10 PM $ 380.08
+0.00%
$ 380,080 $ 5,671
May 27, 9 PM $ 380.08
+1.58%
$ 380,080 $ 5,671
May 27, 8 PM $ 374.17
+0.00%
$ 374,166 $ 5,676
May 27, 7 PM $ 374.17
-0.27%
$ 374,166 $ 5,676
May 27, 6 PM $ 375.18
+0.83%
$ 375,176 $ 5,466
May 27, 5 PM $ 372.09
-0.25%
$ 372,090 $ 13,276
May 27, 4 PM $ 373.03
+0.88%
$ 373,033 $ 13,268
May 27, 3 PM $ 369.78
-0.19%
$ 369,782 $ 11,825
May 27, 2 PM $ 370.47
-0.43%
$ 370,472 $ 10,829
May 27, 1 PM $ 372.06
-1.56%
$ 372,062 $ 11,564
May 27, 12 PM $ 377.94
-0.01%
$ 377,940 $ 36,565
May 27, 11 AM $ 378.18
-0.02%
$ 378,182 $ 34,362
May 27, 10 AM $ 378.33
+0.06%
$ 378,328 $ 36,196
May 27, 9 AM $ 378.11
+0.03%
$ 378,111 $ 36,507
May 27, 8 AM $ 378
-1.69%
$ 377,999 $ 36,648
May 27, 7 AM $ 384.5
+3.71%
$ 384,498 $ 36,899
May 27, 6 AM $ 370.75
-1.74%
$ 370,750 $ 35,555
May 27, 5 AM $ 377.32
+0.00%
$ 377,318 $ 35,243
May 27, 4 AM $ 377.32
+1.83%
$ 377,318 $ 35,243
May 27, 3 AM $ 370.54
+0.00%
$ 370,538 $ 34,974
May 27, 2 AM $ 370.54
+0.04%
$ 370,538 $ 34,974
May 27, 1 AM $ 370.39
-3.65%
$ 370,388 $ 34,956
May 27, 12 AM $ 384.42
+3.39%
$ 384,419 $ 36,266
May 26, 11 PM $ 371.82
+0.00%
$ 371,820 $ 34,581
May 26, 10 PM $ 371.82
+0.00%
$ 371,820 $ 34,606
May 26, 9 PM $ 371.82
+1.10%
$ 371,820 $ 34,606
May 26, 8 PM $ 367.79
-0.57%
$ 367,790 $ 34,616
May 26, 7 PM $ 369.92
-0.06%
$ 369,916 $ 34,616
May 26, 6 PM $ 370.13
+1.84%
$ 370,128 $ 34,617
May 26, 5 PM $ 363.45
-1.69%
$ 363,445 $ 33,993
May 26, 4 PM $ 369.68
+0.42%
$ 369,676 $ 26,877
May 26, 3 PM $ 368.12
-0.80%
$ 368,120 $ 26,621
May 26, 2 PM $ 371.25
+0.19%
$ 371,247 $ 26,000
May 26, 1 PM $ 370.3
-2.68%
$ 370,305 $ 25,749
May 26, 12 PM $ 370.41
+0.00%
$ 370,414 $ 1,651
May 26, 11 AM $ 370.41
+0.31%
$ 370,414 $ 1,651
May 26, 10 AM $ 369.25
-0.30%
$ 369,254 $ 1,392
May 26, 9 AM $ 370.35
+0.05%
$ 370,348 $ 1,383
May 26, 8 AM $ 369.93
+0.00%
$ 369,928 $ 480
May 26, 7 AM $ 369.95
+0.30%
$ 369,946 $ 794
May 26, 6 AM $ 368.83
-0.04%
$ 368,830 $ 760