Vanguard xStock Historical Data

VTIx Page 36
Download
Date Close Price change Market cap Trading volume
Jun 25, 3 PM $369.59
+0.11%
$369,594 $50,396
Jun 25, 2 PM $369.19
+0.14%
$369,190 $50,735
Jun 25, 1 PM $368.68
-0.11%
$368,678 $50,686
Jun 25, 12 PM $369.07
+0.16%
$369,075 $50,428
Jun 25, 11 AM $368.63
+0.07%
$368,632 $50,158
Jun 25, 10 AM $368.38
-0.13%
$368,380 $50,128
Jun 25, 9 AM $368.94
+0.01%
$368,935 $50,130
Jun 25, 8 AM $368.91
-0.03%
$368,906 $50,102
Jun 25, 7 AM $369.01
+0.05%
$369,006 $50,393
Jun 25, 6 AM $368.84
-0.22%
$368,839 $50,395
Jun 25, 5 AM $369.64
+0.37%
$369,641 $55,185
Jun 25, 4 AM $368.28
-0.43%
$368,278 $55,183
Jun 25, 3 AM $369.88
+0.41%
$369,880 $55,209
Jun 25, 2 AM $368.12
-0.17%
$368,118 $55,016
Jun 25, 1 AM $368.76
+0.16%
$368,762 $55,052
Jun 25, 12 AM $368.19
+0.33%
$368,186 $54,983
Jun 24, 11 PM $366.96
-0.26%
$366,957 $54,976
Jun 24, 10 PM $367.92
+0.42%
$367,918 $54,644
Jun 24, 9 PM $366.3
-0.15%
$366,299 $54,634
Jun 24, 8 PM $366.84
-0.33%
$366,838 $54,666
Jun 24, 7 PM $368.04
-0.11%
$368,037 $54,498
Jun 24, 6 PM $368.41
-0.03%
$368,415 $54,609
Jun 24, 5 PM $368.47
-0.26%
$368,473 $55,059
Jun 24, 4 PM $369.28
-0.01%
$369,284 $54,773
Jun 24, 3 PM $369.53
-0.10%
$369,530 $54,766
Jun 24, 2 PM $369.89
+0.04%
$369,893 $54,714
Jun 24, 1 PM $369.79
-0.03%
$369,789 $54,746
Jun 24, 12 PM $369.91
-0.01%
$369,911 $54,725
Jun 24, 11 AM $369.96
+0.29%
$369,959 $55,426
Jun 24, 10 AM $368.89
-0.07%
$368,887 $55,403
Jun 24, 9 AM $368.96
-0.11%
$368,965 $55,433
Jun 24, 8 AM $369.37
+0.11%
$369,367 $55,536
Jun 24, 7 AM $368.96
-0.01%
$368,960 $55,381
Jun 24, 6 AM $369.01
+0.07%
$369,008 $55,395
Jun 24, 5 AM $368.75
+0.12%
$368,749 $50,326
Jun 24, 4 AM $368.3
-0.07%
$368,299 $50,384
Jun 24, 3 AM $368.54
-0.08%
$368,540 $50,476
Jun 24, 2 AM $368.82
-0.12%
$368,818 $50,495
Jun 24, 1 AM $369.28
+0.04%
$369,278 $50,563
Jun 24, 12 AM $369.05
+0.02%
$369,049 $50,614
Jun 23, 11 PM $368.98
+0.10%
$368,981 $50,614
Jun 23, 10 PM $368.63
-0.14%
$368,629 $50,713
Jun 23, 9 PM $369.13
+0.25%
$369,129 $50,657
Jun 23, 8 PM $368.22
-0.09%
$368,215 $50,650
Jun 23, 7 PM $368.54
+0.12%
$368,537 $50,689
Jun 23, 6 PM $368.08
+0.02%
$368,080 $50,698
Jun 23, 5 PM $368
-0.02%
$367,999 $50,042
Jun 23, 4 PM $368.08
+0.03%
$368,079 $49,943
Jun 23, 3 PM $367.97
-0.11%
$367,967 $49,898
Jun 23, 2 PM $368.38
+0.17%
$368,377 $49,854