Vanguard xStock Historical Data

VTIx Page 4
Download
Date Close Price change Market cap Trading volume
Jul 11, 4 PM $ 381.76
-0.03%
$ 381,756 $ 49,001
Jul 11, 3 PM $ 381.85
-0.01%
$ 381,855 $ 48,918
Jul 11, 2 PM $ 381.88
-0.03%
$ 381,880 $ 49,564
Jul 11, 1 PM $ 382
+0.06%
$ 382,001 $ 49,749
Jul 11, 12 PM $ 381.76
+0.09%
$ 381,763 $ 50,031
Jul 11, 11 AM $ 381.42
-0.01%
$ 381,422 $ 49,956
Jul 11, 10 AM $ 381.46
+0.06%
$ 381,458 $ 50,133
Jul 11, 9 AM $ 381.23
+0.06%
$ 381,226 $ 50,253
Jul 11, 8 AM $ 380.99
+0.15%
$ 380,989 $ 50,400
Jul 11, 7 AM $ 380.42
-0.07%
$ 380,424 $ 50,512
Jul 11, 6 AM $ 380.68
+0.02%
$ 380,681 $ 50,533
Jul 11, 5 AM $ 380.6
+0.10%
$ 380,599 $ 50,892
Jul 11, 4 AM $ 380.23
+0.02%
$ 380,231 $ 52,111
Jul 11, 3 AM $ 380.17
+0.09%
$ 380,169 $ 52,167
Jul 11, 2 AM $ 379.82
+0.00%
$ 379,818 $ 52,152
Jul 11, 1 AM $ 379.81
+0.05%
$ 379,812 $ 52,447
Jul 11, 12 AM $ 379.59
-0.07%
$ 379,591 $ 52,361
Jul 10, 11 PM $ 379.86
-0.01%
$ 379,856 $ 52,292
Jul 10, 10 PM $ 379.89
-0.01%
$ 379,895 $ 52,301
Jul 10, 9 PM $ 379.93
-0.11%
$ 379,928 $ 52,397
Jul 10, 8 PM $ 380.34
-0.09%
$ 380,344 $ 52,635
Jul 10, 7 PM $ 380.69
-0.10%
$ 380,691 $ 52,908
Jul 10, 6 PM $ 381.08
+0.12%
$ 381,080 $ 52,859
Jul 10, 5 PM $ 380.61
+0.10%
$ 380,607 $ 53,412
Jul 10, 4 PM $ 380.22
+0.05%
$ 380,222 $ 53,555
Jul 10, 3 PM $ 380.05
+0.11%
$ 380,049 $ 53,520
Jul 10, 2 PM $ 379.63
-0.11%
$ 379,634 $ 52,745
Jul 10, 1 PM $ 380.06
-0.13%
$ 380,064 $ 52,693
Jul 10, 12 PM $ 380.55
+0.12%
$ 380,546 $ 52,771
Jul 10, 11 AM $ 380.09
+0.26%
$ 380,093 $ 52,778
Jul 10, 10 AM $ 379.1
+0.07%
$ 379,096 $ 52,828
Jul 10, 9 AM $ 378.82
+0.00%
$ 378,824 $ 53,139
Jul 10, 8 AM $ 378.82
+0.07%
$ 378,816 $ 53,257
Jul 10, 7 AM $ 378.55
-0.06%
$ 378,553 $ 53,232
Jul 10, 6 AM $ 378.77
-0.04%
$ 378,771 $ 53,326
Jul 10, 5 AM $ 378.92
+0.08%
$ 378,918 $ 52,827
Jul 10, 4 AM $ 378.62
+0.05%
$ 378,623 $ 52,940
Jul 10, 3 AM $ 378.43
+0.12%
$ 378,426 $ 52,900
Jul 10, 2 AM $ 377.96
+0.10%
$ 377,962 $ 52,899
Jul 10, 1 AM $ 377.59
-0.07%
$ 377,589 $ 52,738
Jul 10, 12 AM $ 377.84
+0.07%
$ 377,839 $ 52,901
Jul 9, 11 PM $ 377.58
-0.21%
$ 377,582 $ 52,960
Jul 9, 10 PM $ 378.37
-0.05%
$ 378,367 $ 52,824
Jul 9, 9 PM $ 378.57
+0.08%
$ 378,571 $ 53,075
Jul 9, 8 PM $ 378.28
+0.08%
$ 378,284 $ 53,186
Jul 9, 7 PM $ 378
+0.27%
$ 378,000 $ 53,105
Jul 9, 6 PM $ 377
-0.22%
$ 376,999 $ 52,975
Jul 9, 5 PM $ 377.83
+0.17%
$ 377,829 $ 52,707
Jul 9, 4 PM $ 377.19
+0.02%
$ 377,190 $ 52,630
Jul 9, 3 PM $ 377.11
+0.15%
$ 377,114 $ 52,981