Vanguard xStock Historical Data

VTIx Page 40
Download
Date Close Price change Market cap Trading volume
Jun 17, 11 AM $373.26
+0.00%
$373,262 $8,049
Jun 17, 10 AM $373.26
+0.15%
$373,262 $8,049
Jun 17, 9 AM $372.69
+0.37%
$372,686 $7,657
Jun 17, 8 AM $371.33
+0.00%
$371,327 $7,643
Jun 17, 7 AM $371.33
+1.42%
$371,327 $7,643
Jun 17, 6 AM $366.12
+0.00%
$366,120 $7,524
Jun 17, 5 AM $366.12
-2.00%
$366,124 $7,524
Jun 17, 4 AM $373.58
+0.00%
$373,580 $5
Jun 17, 3 AM $373.58
+0.00%
$373,580 $5
Jun 17, 2 AM $373.58
+0.00%
$373,580 $5
Jun 17, 1 AM $373.58
+0.00%
$373,580 $5
Jun 17, 12 AM $373.58
+0.00%
$373,580 $12
Jun 16, 11 PM $373.58
+0.00%
$373,580 $14
Jun 16, 10 PM $373.58
+0.00%
$373,580 $7,555
Jun 16, 9 PM $373.58
+0.00%
$373,580 $7,555
Jun 16, 8 PM $373.58
+0.00%
$373,580 $7,555
Jun 16, 7 PM $373.58
+2.03%
$373,580 $7,555
Jun 16, 6 PM $366.14
-0.01%
$366,140 $7,555
Jun 16, 5 PM $366.18
-1.24%
$366,176 $7,591
Jun 16, 4 PM $370.78
+0.00%
$370,783 $7,675
Jun 16, 3 PM $370.78
-1.92%
$370,783 $7,675
Jun 16, 2 PM $378.02
+1.09%
$378,024 $8,446
Jun 16, 1 PM $373.93
+0.03%
$373,931 $2,215
Jun 16, 12 PM $373.81
+0.00%
$373,807 $2,078
Jun 16, 11 AM $373.81
+0.01%
$373,807 $2,078
Jun 16, 10 AM $373.78
-0.02%
$373,780 $1,838
Jun 16, 9 AM $373.87
+0.82%
$373,872 $1,572
Jun 16, 8 AM $370.85
+0.10%
$370,846 $1,340
Jun 16, 7 AM $370.48
+0.00%
$370,477 $1,558
Jun 16, 6 AM $370.48
+0.00%
$370,477 $1,558
Jun 16, 5 AM $370.48
-0.83%
$370,477 $1,558
Jun 16, 4 AM $373.58
+0.89%
$373,580 $1,669
Jun 16, 3 AM $370.29
+0.00%
$370,285 $1,664
Jun 16, 2 AM $370.29
+0.17%
$370,285 $1,664
Jun 16, 1 AM $369.66
+0.15%
$369,659 $2,380
Jun 16, 12 AM $369.09
+0.00%
$369,095 $2,373
Jun 15, 11 PM $369.35
-0.23%
$369,349 $2,371
Jun 15, 10 PM $370.2
+0.00%
$370,199 $2,364
Jun 15, 9 PM $370.2
-0.02%
$370,199 $2,364
Jun 15, 8 PM $370.28
-1.35%
$370,281 $2,402
Jun 15, 7 PM $375.33
+1.36%
$375,330 $2,402
Jun 15, 6 PM $370.28
+0.35%
$370,281 $2,402
Jun 15, 5 PM $368.99
-0.70%
$368,995 $2,366
Jun 15, 4 PM $371.61
-1.09%
$371,610 $2,394
Jun 15, 3 PM $375.69
-0.25%
$375,692 $2,395
Jun 15, 2 PM $376.63
+1.67%
$376,632 $1,751
Jun 15, 1 PM $370.44
-0.21%
$370,445 $1,237
Jun 15, 12 PM $371.24
+0.00%
$371,238 $1,231
Jun 15, 11 AM $371.24
-1.78%
$371,238 $1,231
Jun 15, 10 AM $377.96
+0.00%
$377,960 $1,118