Vanguard xStock Historical Data

VTIx Page 5
Download
Date Close Price change Market cap Trading volume
Aug 28, 2 AM $391.46
+0.02%
$391,457 $97,370
Aug 28, 1 AM $391.41
+0.18%
$391,412 $98,759
Aug 28, 12 AM $390.71
+0.35%
$390,706 $96,682
Aug 27, 11 PM $389.33
-0.07%
$389,326 $96,298
Aug 27, 10 PM $389.58
+0.12%
$389,580 $94,952
Aug 27, 9 PM $389.11
-0.06%
$389,111 $95,269
Aug 27, 8 PM $389.36
+0.02%
$389,356 $93,960
Aug 27, 7 PM $389.29
+0.11%
$389,292 $92,624
Aug 27, 6 PM $388.87
-0.17%
$388,869 $90,620
Aug 27, 5 PM $389.55
+0.23%
$389,550 $88,110
Aug 27, 4 PM $388.65
+0.07%
$388,649 $87,451
Aug 27, 3 PM $388.37
+0.04%
$388,370 $87,941
Aug 27, 2 PM $388.25
-0.08%
$388,251 $88,529
Aug 27, 1 PM $388.56
-0.18%
$388,562 $87,533
Aug 27, 12 PM $389.26
-0.17%
$389,260 $86,197
Aug 27, 11 AM $389.9
-0.03%
$389,904 $85,575
Aug 27, 10 AM $390.02
+0.07%
$390,022 $85,042
Aug 27, 9 AM $389.74
-0.02%
$389,739 $84,722
Aug 27, 8 AM $389.81
+0.07%
$389,808 $87,031
Aug 27, 7 AM $389.52
+0.02%
$389,516 $86,021
Aug 27, 6 AM $389.29
+0.01%
$389,295 $84,799
Aug 27, 5 AM $389.24
+0.03%
$389,238 $83,702
Aug 27, 4 AM $389.11
-0.04%
$389,114 $84,171
Aug 27, 3 AM $389.29
+0.31%
$389,286 $85,701
Aug 27, 2 AM $388.07
-0.01%
$388,070 $86,639
Aug 27, 1 AM $388.11
+0.01%
$388,105 $87,646
Aug 27, 12 AM $388.07
+0.12%
$388,070 $87,878
Aug 26, 11 PM $387.59
+0.16%
$387,592 $89,169
Aug 26, 10 PM $386.98
-0.02%
$386,979 $89,261
Aug 26, 9 PM $387.04
+0.03%
$387,038 $88,871
Aug 26, 8 PM $386.94
+0.02%
$386,938 $88,162
Aug 26, 7 PM $386.85
+0.01%
$386,846 $88,238
Aug 26, 6 PM $386.81
+0.03%
$386,811 $88,822
Aug 26, 5 PM $386.7
+0.05%
$386,704 $88,496
Aug 26, 4 PM $386.5
-0.08%
$386,499 $89,174
Aug 26, 3 PM $386.82
+0.09%
$386,825 $88,875
Aug 26, 2 PM $386.48
-0.08%
$386,478 $90,202
Aug 26, 1 PM $386.78
-0.05%
$386,779 $90,175
Aug 26, 12 PM $386.96
-0.01%
$386,963 $89,926
Aug 26, 11 AM $387
+0.01%
$386,997 $90,522
Aug 26, 10 AM $386.61
-0.07%
$386,613 $90,987
Aug 26, 9 AM $386.86
+0.07%
$386,864 $90,116
Aug 26, 8 AM $386.62
-0.04%
$386,621 $89,229
Aug 26, 7 AM $386.78
-0.13%
$386,783 $90,375
Aug 26, 6 AM $387.28
+0.07%
$387,278 $91,073
Aug 26, 5 AM $387.02
-0.02%
$387,019 $92,317
Aug 26, 4 AM $387.09
+0.02%
$387,089 $92,173
Aug 26, 3 AM $387.01
+0.13%
$387,008 $90,521
Aug 26, 2 AM $386.51
+0.06%
$386,513 $89,908
Aug 26, 1 AM $386.27
-0.06%
$386,272 $88,001