Vanguard xStock Historical Data

VTIx Page 37
Download
Date Close Price change Market cap Trading volume
Jun 23, 2 PM $368.38
+0.17%
$368,377 $49,854
Jun 23, 1 PM $367.75
-0.17%
$367,750 $50,913
Jun 23, 12 PM $368.38
-0.12%
$368,383 $50,896
Jun 23, 11 AM $368.82
+0.01%
$368,819 $50,943
Jun 23, 10 AM $368.78
-0.05%
$368,783 $50,756
Jun 23, 9 AM $368.96
-0.03%
$368,956 $50,678
Jun 23, 8 AM $369.16
+0.06%
$369,155 $50,818
Jun 23, 7 AM $368.94
-0.14%
$368,940 $50,822
Jun 23, 6 AM $369.45
+0.00%
$369,452 $51,348
Jun 23, 5 AM $369.47
-0.09%
$369,466 $51,606
Jun 23, 4 AM $369.79
-0.18%
$369,792 $51,624
Jun 23, 3 AM $370.47
+0.21%
$370,466 $48,790
Jun 23, 2 AM $369.69
-0.08%
$369,693 $51,588
Jun 23, 1 AM $369.98
+0.04%
$369,981 $51,582
Jun 23, 12 AM $369.77
+0.15%
$369,773 $51,619
Jun 22, 11 PM $369.23
-0.02%
$369,228 $51,531
Jun 22, 10 PM $369.3
+0.21%
$369,297 $51,530
Jun 22, 9 PM $368.52
-0.42%
$368,518 $51,501
Jun 22, 8 PM $370.07
-0.08%
$370,068 $51,493
Jun 22, 7 PM $370.36
+0.04%
$370,360 $51,250
Jun 22, 6 PM $370.2
+0.04%
$370,197 $51,152
Jun 22, 5 PM $370.04
+0.17%
$370,038 $51,077
Jun 22, 4 PM $369.26
-0.23%
$369,264 $51,117
Jun 22, 3 PM $370.1
-0.03%
$370,104 $51,185
Jun 22, 2 PM $370.3
+0.12%
$370,300 $51,163
Jun 22, 1 PM $369.84
-0.10%
$369,845 $50,048
Jun 22, 12 PM $370.21
+0.08%
$370,213 $49,746
Jun 22, 11 AM $370.15
+0.00%
$370,149 $49,596
Jun 22, 10 AM $370.17
+0.05%
$370,167 $49,516
Jun 22, 9 AM $369.99
+0.20%
$369,988 $49,454
Jun 22, 8 AM $369.09
-0.03%
$369,086 $49,161
Jun 22, 7 AM $369.31
+0.00%
$369,312 $49,035
Jun 22, 6 AM $369.36
+0.15%
$369,355 $48,811
Jun 22, 5 AM $368.81
-0.13%
$368,810 $47,987
Jun 22, 4 AM $369.33
-0.17%
$369,330 $47,890
Jun 22, 3 AM $369.94
-0.03%
$369,942 $47,867
Jun 22, 2 AM $370.28
+0.04%
$370,280 $47,899
Jun 22, 1 AM $370.23
-0.10%
$370,230 $47,840
Jun 22, 12 AM $370.61
-0.06%
$370,610 $47,819
Jun 21, 11 PM $370.83
+0.09%
$370,830 $47,896
Jun 21, 10 PM $370.51
+0.26%
$370,510 $47,879
Jun 21, 9 PM $369.56
+0.08%
$369,560 $47,960
Jun 21, 8 PM $369.24
-0.10%
$369,240 $47,979
Jun 21, 7 PM $369.6
-0.02%
$369,600 $47,984
Jun 21, 6 PM $369.68
-0.07%
$369,680 $48,067
Jun 21, 5 PM $369.93
+0.03%
$369,930 $48,069
Jun 21, 4 PM $369.83
+0.13%
$369,830 $48,058
Jun 21, 3 PM $369.34
-0.27%
$369,340 $48,007
Jun 21, 2 PM $370.49
+0.02%
$370,490 $47,986
Jun 21, 1 PM $370.42
+0.00%
$370,420 $47,991