Vanguard xStock Historical Data

VTIx Page 4
Download
Date Close Price change Market cap Trading volume
Aug 30, 3 AM $389.87
-0.07%
$389,867 $49,383
Aug 30, 2 AM $390.14
+0.04%
$390,141 $49,429
Aug 30, 1 AM $389.98
-0.11%
$389,975 $49,555
Aug 30, 12 AM $390.4
+0.01%
$390,402 $49,474
Aug 29, 11 PM $390.38
+0.15%
$390,377 $49,792
Aug 29, 10 PM $389.79
+0.06%
$389,788 $53,473
Aug 29, 9 PM $389.56
-0.14%
$389,561 $54,917
Aug 29, 8 PM $390.11
+0.04%
$390,106 $55,873
Aug 29, 7 PM $389.96
+0.02%
$389,957 $57,770
Aug 29, 6 PM $389.87
+0.04%
$389,871 $58,463
Aug 29, 5 PM $389.72
-0.10%
$389,719 $61,284
Aug 29, 4 PM $390.09
+0.10%
$390,095 $62,740
Aug 29, 3 PM $389.71
-0.09%
$389,710 $64,527
Aug 29, 2 PM $390.05
+0.15%
$390,051 $65,847
Aug 29, 1 PM $389.48
+0.01%
$389,480 $68,431
Aug 29, 12 PM $389.46
+0.00%
$389,458 $68,967
Aug 29, 11 AM $389.47
+0.19%
$389,466 $69,252
Aug 29, 10 AM $388.73
+0.01%
$388,733 $70,476
Aug 29, 9 AM $388.71
+0.09%
$388,710 $71,451
Aug 29, 8 AM $388.36
+0.01%
$388,355 $73,432
Aug 29, 7 AM $388.31
+0.07%
$388,309 $74,761
Aug 29, 6 AM $388.04
+0.07%
$388,035 $75,744
Aug 29, 5 AM $387.76
-0.02%
$387,760 $79,448
Aug 29, 4 AM $387.83
+0.02%
$387,832 $80,470
Aug 29, 3 AM $387.75
-0.13%
$387,754 $81,416
Aug 29, 2 AM $388.27
+0.02%
$388,269 $83,824
Aug 29, 1 AM $388.18
+0.04%
$388,182 $84,916
Aug 29, 12 AM $388.02
-0.02%
$388,021 $87,686
Aug 28, 11 PM $388.09
-0.03%
$388,094 $88,385
Aug 28, 10 PM $388.23
+0.12%
$388,228 $86,972
Aug 28, 9 PM $387.75
-0.07%
$387,745 $87,562
Aug 28, 8 PM $388.03
-0.06%
$388,028 $89,408
Aug 28, 7 PM $388.25
-0.04%
$388,251 $92,017
Aug 28, 6 PM $388.4
+0.04%
$388,405 $94,171
Aug 28, 5 PM $388.26
-0.01%
$388,264 $92,919
Aug 28, 4 PM $388.31
-0.10%
$388,305 $92,309
Aug 28, 3 PM $388.69
+0.09%
$388,690 $92,971
Aug 28, 2 PM $388.36
-0.07%
$388,358 $92,490
Aug 28, 1 PM $388.63
+0.01%
$388,630 $92,764
Aug 28, 12 PM $388.58
-0.05%
$388,580 $95,462
Aug 28, 11 AM $388.76
-0.02%
$388,760 $97,830
Aug 28, 10 AM $388.85
+0.05%
$388,852 $99,230
Aug 28, 9 AM $388.65
+0.13%
$388,648 $99,979
Aug 28, 8 AM $388.13
+0.08%
$388,133 $98,555
Aug 28, 7 AM $387.82
-0.76%
$387,818 $99,185
Aug 28, 6 AM $390.81
-0.15%
$390,806 $100,125
Aug 28, 5 AM $391.39
-0.02%
$391,392 $97,877
Aug 28, 4 AM $391.2
-0.10%
$391,202 $97,853
Aug 28, 3 AM $391.6
+0.04%
$391,601 $97,622
Aug 28, 2 AM $391.46
+0.02%
$391,457 $97,370