Vanguard xStock Historical Data

VTIx Page 35
Download
Date Close Price change Market cap Trading volume
Jun 27, 4 PM $369.52
-0.14%
$369,515 $50,971
Jun 27, 3 PM $370.05
-0.07%
$370,048 $50,996
Jun 27, 2 PM $370.3
-0.20%
$370,304 $50,964
Jun 27, 1 PM $371.05
-0.09%
$371,055 $50,979
Jun 27, 12 PM $371.39
+0.11%
$371,387 $50,972
Jun 27, 11 AM $370.98
-0.03%
$370,979 $51,051
Jun 27, 10 AM $371.08
+0.14%
$371,076 $51,035
Jun 27, 9 AM $370.55
+0.08%
$370,553 $51,048
Jun 27, 8 AM $370.25
+0.04%
$370,249 $51,045
Jun 27, 7 AM $370.09
+0.07%
$370,087 $50,993
Jun 27, 6 AM $369.83
-0.17%
$369,830 $50,989
Jun 27, 5 AM $370.48
+0.16%
$370,477 $51,037
Jun 27, 4 AM $369.88
-0.03%
$369,878 $86,265
Jun 27, 3 AM $370
+0.10%
$370,002 $86,279
Jun 27, 2 AM $369.63
-0.03%
$369,632 $86,361
Jun 27, 1 AM $369.76
+0.18%
$369,756 $86,342
Jun 27, 12 AM $369.09
+0.02%
$369,091 $86,394
Jun 26, 11 PM $369.01
-0.02%
$369,010 $86,311
Jun 26, 10 PM $369.1
-0.03%
$369,098 $86,239
Jun 26, 9 PM $369.21
+0.02%
$369,210 $86,142
Jun 26, 8 PM $369.12
+0.05%
$369,122 $86,056
Jun 26, 7 PM $368.95
-0.08%
$368,946 $85,303
Jun 26, 6 PM $369.24
+0.22%
$369,236 $49,483
Jun 26, 5 PM $368.44
+0.12%
$368,437 $49,195
Jun 26, 4 PM $368.01
-0.01%
$368,011 $48,815
Jun 26, 3 PM $368.04
-0.09%
$368,037 $48,941
Jun 26, 2 PM $368.38
+0.10%
$368,379 $49,413
Jun 26, 1 PM $368
+0.28%
$367,999 $49,509
Jun 26, 12 PM $366.97
-0.01%
$366,970 $49,449
Jun 26, 11 AM $367.02
-0.02%
$367,019 $49,443
Jun 26, 10 AM $367.09
-0.09%
$367,092 $49,415
Jun 26, 9 AM $367.41
+0.15%
$367,406 $49,377
Jun 26, 8 AM $366.87
+0.05%
$366,866 $49,357
Jun 26, 7 AM $366.67
-0.07%
$366,670 $49,264
Jun 26, 6 AM $366.92
-0.05%
$366,918 $48,310
Jun 26, 5 AM $367.11
-0.08%
$367,108 $48,314
Jun 26, 4 AM $367.9
+0.03%
$367,904 $48,217
Jun 26, 3 AM $367.79
-0.20%
$367,786 $48,225
Jun 26, 2 AM $368.45
-0.11%
$368,450 $48,149
Jun 26, 1 AM $368.71
+0.15%
$368,709 $48,105
Jun 26, 12 AM $368.16
-0.02%
$368,161 $49,742
Jun 25, 11 PM $368.25
+0.02%
$368,247 $49,739
Jun 25, 10 PM $368.18
-0.10%
$368,177 $49,765
Jun 25, 9 PM $368.57
-0.12%
$368,566 $49,817
Jun 25, 8 PM $368.99
+0.07%
$368,994 $49,910
Jun 25, 7 PM $368.67
-0.21%
$368,674 $50,023
Jun 25, 6 PM $369.55
-0.12%
$369,549 $50,191
Jun 25, 5 PM $369.99
+0.08%
$369,991 $50,342
Jun 25, 4 PM $369.74
+0.04%
$369,739 $50,695
Jun 25, 3 PM $369.59
+0.11%
$369,594 $50,396