Vanguard xStock Historical Data

VTIx Page 39
Download
Date Close Price change Market cap Trading volume
Jun 19, 12 PM $372.15
-0.01%
$372,150 $18,674
Jun 19, 11 AM $372.18
-0.12%
$372,180 $16,652
Jun 19, 10 AM $372.63
-0.12%
$372,630 $14,630
Jun 19, 9 AM $373.07
-0.09%
$373,070 $12,599
Jun 19, 8 AM $373.35
+0.08%
$373,350 $10,624
Jun 19, 7 AM $373.07
-0.26%
$373,070 $8,615
Jun 19, 6 AM $374.04
+0.06%
$374,038 $6,584
Jun 19, 5 AM $373.88
+0.37%
$373,878 $4,564
Jun 19, 4 AM $372.49
+0.08%
$372,492 $2,526
Jun 19, 3 AM $372.2
-0.20%
$372,204 $492
Jun 19, 2 AM $372.95
+0.00%
$372,950 $12
Jun 19, 1 AM $372.95
+0.00%
$372,950 $20
Jun 19, 12 AM $372.95
+0.00%
$372,950 $20
Jun 18, 11 PM $372.95
+0.00%
$372,950 $20
Jun 18, 10 PM $372.95
+0.00%
$372,950 $20
Jun 18, 9 PM $372.95
+0.00%
$372,950 $20
Jun 18, 8 PM $372.95
+0.00%
$372,950 $20
Jun 18, 7 PM $372.95
+0.00%
$372,950 $20
Jun 18, 6 PM $372.95
+0.00%
$372,950 $20
Jun 18, 5 PM $372.95
+0.00%
$372,950 $83
Jun 18, 4 PM $372.95
+0.00%
$372,950 $87
Jun 18, 3 PM $372.95
+0.00%
$372,950 $97
Jun 18, 2 PM $372.95
+0.21%
$372,950 $97
Jun 18, 1 PM $372.18
-0.84%
$372,180 $90
Jun 18, 12 PM $375.32
+0.84%
$375,324 $90
Jun 18, 11 AM $372.18
-1.11%
$372,180 $397
Jun 18, 10 AM $376.38
-0.02%
$376,375 $397
Jun 18, 9 AM $376.46
-0.01%
$376,463 $553
Jun 18, 8 AM $376.51
+0.00%
$376,510 $704
Jun 18, 7 AM $376.51
+0.03%
$376,513 $715
Jun 18, 6 AM $376.41
+4.09%
$376,406 $710
Jun 18, 5 AM $361.63
+0.00%
$361,628 $651
Jun 18, 4 AM $361.63
-2.34%
$361,628 $651
Jun 18, 3 AM $370.29
+0.00%
$370,292 $643
Jun 18, 2 AM $370.29
-1.28%
$370,292 $643
Jun 18, 1 AM $375.1
+0.00%
$375,100 $14
Jun 18, 12 AM $375.1
+0.00%
$375,100 $14
Jun 17, 11 PM $375.1
+0.00%
$375,100 $14
Jun 17, 10 PM $375.1
+0.00%
$375,100 $14
Jun 17, 9 PM $375.1
+0.00%
$375,100 $14
Jun 17, 8 PM $375.1
+0.00%
$375,100 $14
Jun 17, 7 PM $375.1
+0.00%
$375,100 $14
Jun 17, 6 PM $375.1
+0.00%
$375,100 $7,389
Jun 17, 5 PM $375.1
+0.00%
$375,100 $7,389
Jun 17, 4 PM $374.84
+0.34%
$374,839 $7,384
Jun 17, 3 PM $373.58
+0.86%
$373,580 $7,376
Jun 17, 2 PM $370.39
+0.00%
$370,385 $7,376
Jun 17, 1 PM $370.39
-0.77%
$370,385 $7,376
Jun 17, 12 PM $373.26
+0.00%
$373,262 $7,427
Jun 17, 11 AM $373.26
+0.00%
$373,262 $8,049