Vanguard xStock Historical Data

VTIx Page 49
Download
Date Close Price change Market cap Trading volume
May 30, 2 AM $393.4
+0.00%
$393,400 $412
May 30, 1 AM $393.4
+0.00%
$393,400 $412
May 30, 12 AM $393.4
+0.00%
$393,400 $412
May 29, 11 PM $393.4
+3.12%
$393,400 $412
May 29, 10 PM $381.49
+0.00%
$381,492 $412
May 29, 9 PM $381.49
+0.01%
$381,492 $412
May 29, 8 PM $381.45
+0.37%
$381,450 $502
May 29, 7 PM $380.04
+0.00%
$380,037 $435
May 29, 6 PM $380.04
-3.40%
$380,037 $435
May 29, 5 PM $393.4
+3.09%
$393,400 $1,465
May 29, 4 PM $381.62
+0.82%
$381,620 $1,497
May 29, 3 PM $378.52
-0.09%
$378,515 $1,497
May 29, 2 PM $378.87
-0.72%
$378,874 $1,512
May 29, 1 PM $381.62
+0.00%
$381,620 $1,965
May 29, 12 PM $381.62
+0.45%
$381,620 $1,969
May 29, 11 AM $379.92
-0.45%
$379,918 $1,984
May 29, 10 AM $381.62
+0.53%
$381,620 $2,246
May 29, 9 AM $379.62
+0.05%
$379,624 $2,246
May 29, 8 AM $379.43
-0.13%
$379,427 $2,233
May 29, 7 AM $379.92
+0.18%
$379,920 $2,204
May 29, 6 AM $379.26
+0.00%
$379,256 $2,577
May 29, 5 AM $379.26
-0.01%
$379,259 $2,646
May 29, 4 AM $379.32
+0.84%
$379,315 $2,618
May 29, 3 AM $376.15
+0.00%
$376,150 $2,630
May 29, 2 AM $376.15
-0.83%
$376,150 $2,630
May 29, 1 AM $379.32
+0.00%
$379,316 $2,630
May 29, 12 AM $379.32
+0.00%
$379,316 $2,630
May 28, 11 PM $379.32
+0.00%
$379,316 $2,646
May 28, 10 PM $379.32
+0.00%
$379,316 $2,646
May 28, 9 PM $379.32
+2.10%
$379,316 $2,646
May 28, 8 PM $371.5
-0.31%
$371,503 $2,559
May 28, 7 PM $372.67
+0.00%
$372,665 $2,724
May 28, 6 PM $372.67
+0.07%
$372,665 $2,724
May 28, 5 PM $372.41
-0.07%
$372,405 $2,147
May 28, 4 PM $372.67
-0.20%
$372,671 $2,101
May 28, 3 PM $373.41
-0.21%
$373,406 $4,123
May 28, 2 PM $374.19
-1.56%
$374,190 $4,214
May 28, 1 PM $380.12
+1.92%
$380,120 $4,250
May 28, 12 PM $372.95
-0.07%
$372,949 $4,248
May 28, 11 AM $373.2
+0.31%
$373,204 $4,153
May 28, 10 AM $372.06
-0.06%
$372,058 $4,420
May 28, 9 AM $372.3
-0.38%
$372,300 $4,557
May 28, 8 AM $373.7
+0.44%
$373,703 $4,326
May 28, 7 AM $372.08
+0.01%
$372,078 $4,721
May 28, 6 AM $372.06
-0.71%
$372,056 $4,751
May 28, 5 AM $374.72
-1.41%
$374,716 $5,278
May 28, 4 AM $380.08
+0.00%
$380,080 $5,312
May 28, 3 AM $380.08
+1.44%
$380,080 $5,312
May 28, 2 AM $374.69
-1.42%
$374,690 $5,312
May 28, 1 AM $380.08
+1.45%
$380,080 $5,363