Vanguard xStock Historical Data

VTIx Page 42
Download
Date Close Price change Market cap Trading volume
Jun 13, 9 AM $366.99
+0.00%
$366,990 $613
Jun 13, 8 AM $366.99
+0.00%
$366,990 $673
Jun 13, 7 AM $366.99
+0.00%
$366,990 $673
Jun 13, 6 AM $366.99
+0.00%
$366,990 $671
Jun 13, 5 AM $366.99
+0.00%
$366,990 $671
Jun 13, 4 AM $366.99
+0.00%
$366,990 $1,395
Jun 13, 3 AM $366.99
+0.00%
$366,990 $1,617
Jun 13, 2 AM $366.99
-0.16%
$366,990 $1,617
Jun 13, 1 AM $367.56
+0.00%
$367,560 $1,028
Jun 13, 12 AM $367.56
+1.60%
$367,560 $1,028
Jun 12, 11 PM $361.77
-1.57%
$361,775 $1,037
Jun 12, 10 PM $367.56
+1.50%
$367,560 $1,037
Jun 12, 9 PM $362.13
+0.00%
$362,135 $1,106
Jun 12, 8 PM $362.13
-0.05%
$362,135 $1,106
Jun 12, 7 PM $362.32
-0.06%
$362,317 $1,639
Jun 12, 6 PM $362.52
-2.31%
$362,524 $1,636
Jun 12, 5 PM $371.1
-1.00%
$371,105 $1,895
Jun 12, 4 PM $374.86
+2.68%
$374,864 $3,731
Jun 12, 3 PM $365.07
+0.00%
$365,070 $4,217
Jun 12, 2 PM $365.07
-2.64%
$365,070 $4,226
Jun 12, 1 PM $374.96
+1.04%
$374,961 $4,226
Jun 12, 12 PM $371.1
+1.65%
$371,098 $5,640
Jun 12, 11 AM $365.07
-1.63%
$365,070 $6,255
Jun 12, 10 AM $371.14
+1.66%
$371,136 $6,255
Jun 12, 9 AM $364.66
+0.47%
$364,658 $8,356
Jun 12, 8 AM $362.96
-2.22%
$362,960 $8,296
Jun 12, 7 AM $371.22
+0.00%
$371,217 $8,296
Jun 12, 6 AM $371.22
+1.86%
$371,217 $7,739
Jun 12, 5 AM $364.46
+0.41%
$364,456 $7,702
Jun 12, 4 AM $362.96
-2.35%
$362,960 $7,908
Jun 12, 3 AM $371.7
+0.00%
$371,702 $7,687
Jun 12, 2 AM $371.7
+2.41%
$371,702 $7,687
Jun 12, 1 AM $362.97
+0.00%
$362,970 $7,687
Jun 12, 12 AM $362.97
+0.85%
$362,970 $7,687
Jun 11, 11 PM $359.91
-3.17%
$359,910 $7,678
Jun 11, 10 PM $371.68
-0.03%
$371,676 $7,678
Jun 11, 9 PM $371.79
+0.00%
$371,787 $7,610
Jun 11, 8 PM $371.79
+0.32%
$371,788 $7,902
Jun 11, 7 PM $370.6
+0.47%
$370,599 $7,434
Jun 11, 6 PM $368.87
+1.02%
$368,868 $7,382
Jun 11, 5 PM $365.16
+0.00%
$365,157 $7,043
Jun 11, 4 PM $365.16
+1.71%
$365,157 $7,043
Jun 11, 3 PM $359.03
-1.76%
$359,029 $5,164
Jun 11, 2 PM $365.48
-0.47%
$365,477 $4,853
Jun 11, 1 PM $367.19
+4.18%
$367,185 $4,942
Jun 11, 12 PM $352.46
-4.98%
$352,460 $3,702
Jun 11, 11 AM $370.94
+0.73%
$370,940 $3,258
Jun 11, 10 AM $368.24
+2.13%
$368,237 $3,272
Jun 11, 9 AM $360.55
+0.00%
$360,553 $3,154
Jun 11, 8 AM $360.55
+0.33%
$360,553 $3,188