Vanguard xStock Historical Data

VTIx Page 34
Download
Date Close Price change Market cap Trading volume
May 15, 6 AM $ 364.67
-0.14%
$ 364,669 $ 3,931
May 15, 5 AM $ 365.17
+0.00%
$ 365,174 $ 3,777
May 15, 4 AM $ 365.17
-0.87%
$ 365,174 $ 3,777
May 15, 3 AM $ 368.36
+0.00%
$ 368,362 $ 3,395
May 15, 2 AM $ 368.36
+0.00%
$ 368,362 $ 3,395
May 15, 1 AM $ 368.36
+0.00%
$ 368,362 $ 3,395
May 15, 12 AM $ 368.36
-0.04%
$ 368,362 $ 3,395
May 14, 11 PM $ 368.51
+0.00%
$ 368,510 $ 3,323
May 14, 10 PM $ 368.51
-0.03%
$ 368,510 $ 3,325
May 14, 9 PM $ 368.63
+0.46%
$ 368,630 $ 3,269
May 14, 8 PM $ 366.95
+0.00%
$ 366,948 $ 3,269
May 14, 7 PM $ 366.95
+0.00%
$ 366,947 $ 3,408
May 14, 6 PM $ 366.95
-0.21%
$ 366,947 $ 3,519
May 14, 5 PM $ 367.73
+0.00%
$ 367,729 $ 3,176
May 14, 4 PM $ 367.73
+0.02%
$ 367,729 $ 3,202
May 14, 3 PM $ 367.67
+0.00%
$ 367,670 $ 3,241
May 14, 2 PM $ 367.67
+0.54%
$ 367,670 $ 3,241
May 14, 1 PM $ 365.69
+0.06%
$ 365,686 $ 3,217
May 14, 12 PM $ 365.46
-0.37%
$ 365,458 $ 2,600
May 14, 11 AM $ 366.8
+0.00%
$ 366,801 $ 2,505
May 14, 10 AM $ 366.8
+0.04%
$ 366,801 $ 2,544
May 14, 9 AM $ 366.65
+0.47%
$ 366,653 $ 2,452
May 14, 8 AM $ 364.93
-0.44%
$ 364,932 $ 1,022
May 14, 7 AM $ 366.55
+0.03%
$ 366,550 $ 907
May 14, 6 AM $ 366.43
-0.82%
$ 366,425 $ 588
May 14, 5 AM $ 369.47
+0.84%
$ 369,470 $ 1,222
May 14, 4 AM $ 366.41
+0.00%
$ 366,405 $ 1,222
May 14, 3 AM $ 366.41
+0.00%
$ 366,405 $ 1,222
May 14, 2 AM $ 366.41
+0.00%
$ 366,405 $ 1,222
May 14, 1 AM $ 366.41
-0.01%
$ 366,405 $ 1,222
May 14, 12 AM $ 366.42
+0.00%
$ 366,425 $ 1,229
May 13, 11 PM $ 366.42
+1.95%
$ 366,417 $ 1,205
May 13, 10 PM $ 359.4
+0.00%
$ 359,397 $ 1,132
May 13, 9 PM $ 359.4
+0.00%
$ 359,396 $ 1,155
May 13, 8 PM $ 359.39
-2.94%
$ 359,392 $ 1,210
May 13, 7 PM $ 370.26
+1.18%
$ 370,262 $ 1,248
May 13, 6 PM $ 364.41
+0.00%
$ 364,413 $ 1,154
May 13, 5 PM $ 364.41
-0.22%
$ 364,413 $ 1,063
May 13, 4 PM $ 365.23
+0.62%
$ 365,226 $ 1,113
May 13, 3 PM $ 362.98
+0.04%
$ 362,978 $ 1,751
May 13, 2 PM $ 362.82
-1.12%
$ 362,819 $ 2,177
May 13, 1 PM $ 366.92
+0.00%
$ 366,920 $ 2,463
May 13, 12 PM $ 366.92
+0.00%
$ 366,920 $ 2,463
May 13, 11 AM $ 366.93
+0.43%
$ 366,930 $ 2,459
May 13, 10 AM $ 365.36
+0.16%
$ 365,360 $ 2,459
May 13, 9 AM $ 364.79
+0.00%
$ 364,790 $ 2,415
May 13, 8 AM $ 364.78
+0.00%
$ 364,777 $ 2,829
May 13, 7 AM $ 364.77
-0.59%
$ 364,771 $ 3,067
May 13, 6 AM $ 366.93
+0.58%
$ 366,930 $ 3,470
May 13, 5 AM $ 364.82
+0.50%
$ 364,821 $ 3,470