Vanguard xStock Historical Data

VTIx Page 34
Download
Date Close Price change Market cap Trading volume
Jun 29, 5 PM $365.21
-0.02%
$365,214 $54,724
Jun 29, 4 PM $365.28
-0.02%
$365,284 $54,683
Jun 29, 3 PM $365.36
+0.08%
$365,363 $54,563
Jun 29, 2 PM $365.08
+0.02%
$365,082 $54,258
Jun 29, 1 PM $365.01
+0.09%
$365,010 $52,886
Jun 29, 12 PM $364.67
+0.28%
$364,665 $52,075
Jun 29, 11 AM $363.63
+0.05%
$363,629 $51,700
Jun 29, 10 AM $363.46
-0.13%
$363,458 $51,481
Jun 29, 9 AM $363.95
+0.14%
$363,945 $51,249
Jun 29, 8 AM $363.42
-0.30%
$363,421 $50,794
Jun 29, 7 AM $364.52
+0.06%
$364,525 $50,612
Jun 29, 6 AM $364.31
+0.08%
$364,312 $50,575
Jun 29, 5 AM $364.01
+0.01%
$364,011 $50,046
Jun 29, 4 AM $363.99
+0.15%
$363,987 $49,569
Jun 29, 3 AM $363.43
-0.07%
$363,431 $49,264
Jun 29, 2 AM $363.69
-0.13%
$363,691 $48,533
Jun 29, 1 AM $364.06
-0.17%
$364,060 $48,237
Jun 29, 12 AM $364.68
-0.07%
$364,680 $48,180
Jun 28, 11 PM $365.15
-0.18%
$365,150 $48,230
Jun 28, 10 PM $365.78
-0.17%
$365,780 $48,143
Jun 28, 9 PM $366.55
-0.23%
$366,550 $48,217
Jun 28, 8 PM $367.55
-0.16%
$367,550 $48,205
Jun 28, 7 PM $368.43
+0.06%
$368,430 $48,203
Jun 28, 6 PM $368.2
-0.05%
$368,200 $48,212
Jun 28, 5 PM $368.45
+0.12%
$368,450 $48,191
Jun 28, 4 PM $367.94
-0.23%
$367,940 $48,154
Jun 28, 3 PM $369
+0.01%
$369,000 $48,186
Jun 28, 2 PM $368.87
+0.07%
$368,870 $48,195
Jun 28, 1 PM $368.77
+0.11%
$368,770 $48,189
Jun 28, 12 PM $368.33
-0.09%
$368,329 $48,209
Jun 28, 11 AM $368.71
-0.02%
$368,709 $48,210
Jun 28, 10 AM $368.77
-0.14%
$368,769 $48,277
Jun 28, 9 AM $369.3
+0.15%
$369,299 $48,255
Jun 28, 8 AM $368.76
-0.03%
$368,759 $48,306
Jun 28, 7 AM $368.88
-0.06%
$368,878 $48,318
Jun 28, 6 AM $369.11
-0.18%
$369,108 $48,367
Jun 28, 5 AM $369.78
+0.04%
$369,778 $48,381
Jun 28, 4 AM $369.62
+0.06%
$369,618 $48,404
Jun 28, 3 AM $369.39
-0.08%
$369,387 $48,380
Jun 28, 2 AM $369.7
-0.09%
$369,696 $48,350
Jun 28, 1 AM $370.05
-0.02%
$370,046 $48,441
Jun 28, 12 AM $370.11
+0.04%
$370,106 $48,439
Jun 27, 11 PM $369.96
+0.07%
$369,961 $48,528
Jun 27, 10 PM $369.69
-0.16%
$369,690 $48,654
Jun 27, 9 PM $370.28
+0.20%
$370,284 $48,680
Jun 27, 8 PM $369.53
-0.16%
$369,528 $48,674
Jun 27, 7 PM $370.11
+0.00%
$370,107 $49,352
Jun 27, 6 PM $370.12
-0.10%
$370,122 $50,665
Jun 27, 5 PM $370.48
+0.26%
$370,475 $50,971
Jun 27, 4 PM $369.52
-0.14%
$369,515 $50,971