Vanguard xStock Historical Data

VTIx Page 3
Download
Date Close Price change Market cap Trading volume
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
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