Vanguard xStock Historical Data

VTIx Page 5
Download
Date Close Price change Market cap Trading volume
Jul 9, 4 PM $ 377.19
+0.02%
$ 377,190 $ 52,630
Jul 9, 3 PM $ 377.11
+0.15%
$ 377,114 $ 52,981
Jul 9, 2 PM $ 376.56
-0.16%
$ 376,558 $ 53,058
Jul 9, 1 PM $ 377.16
+0.15%
$ 377,157 $ 53,954
Jul 9, 12 PM $ 376.6
-0.03%
$ 376,601 $ 53,671
Jul 9, 11 AM $ 376.7
-0.16%
$ 376,696 $ 53,830
Jul 9, 10 AM $ 377.29
-0.08%
$ 377,287 $ 53,974
Jul 9, 9 AM $ 377.6
-0.03%
$ 377,599 $ 53,866
Jul 9, 8 AM $ 377.71
-0.30%
$ 377,710 $ 53,852
Jul 9, 7 AM $ 378.86
+0.20%
$ 378,858 $ 53,959
Jul 9, 6 AM $ 378.1
+0.13%
$ 378,104 $ 54,636
Jul 9, 5 AM $ 377.62
+0.07%
$ 377,616 $ 54,957
Jul 9, 4 AM $ 377.37
+0.11%
$ 377,366 $ 53,051
Jul 9, 3 AM $ 376.95
+0.00%
$ 376,949 $ 54,831
Jul 9, 2 AM $ 376.96
-0.03%
$ 376,957 $ 55,211
Jul 9, 1 AM $ 377.05
+0.14%
$ 377,053 $ 55,036
Jul 9, 12 AM $ 376.52
-0.06%
$ 376,516 $ 55,007
Jul 8, 11 PM $ 376.75
-0.05%
$ 376,749 $ 55,024
Jul 8, 10 PM $ 376.92
+0.10%
$ 376,920 $ 55,190
Jul 8, 9 PM $ 376.54
-0.06%
$ 376,540 $ 55,022
Jul 8, 8 PM $ 376.76
-0.03%
$ 376,765 $ 54,762
Jul 8, 7 PM $ 376.89
+0.13%
$ 376,894 $ 54,796
Jul 8, 6 PM $ 376.4
-0.06%
$ 376,398 $ 54,879
Jul 8, 5 PM $ 376.6
+0.16%
$ 376,605 $ 54,453
Jul 8, 4 PM $ 376.02
-0.15%
$ 376,019 $ 54,304
Jul 8, 3 PM $ 376.57
-0.20%
$ 376,569 $ 54,204
Jul 8, 2 PM $ 377.31
+0.10%
$ 377,314 $ 53,963
Jul 8, 1 PM $ 376.95
-0.26%
$ 376,946 $ 53,630
Jul 8, 12 PM $ 377.93
+0.17%
$ 377,932 $ 54,032
Jul 8, 11 AM $ 377.3
-0.16%
$ 377,302 $ 54,032
Jul 8, 10 AM $ 377.9
+0.02%
$ 377,900 $ 53,911
Jul 8, 9 AM $ 377.81
+0.02%
$ 377,808 $ 53,949
Jul 8, 8 AM $ 377.74
-0.18%
$ 377,737 $ 53,879
Jul 8, 7 AM $ 378.42
-0.11%
$ 378,422 $ 55,247
Jul 8, 6 AM $ 378.83
+0.01%
$ 378,834 $ 54,605
Jul 8, 5 AM $ 378.8
-0.17%
$ 378,798 $ 54,514
Jul 8, 4 AM $ 379.44
-0.23%
$ 379,435 $ 54,564
Jul 8, 3 AM $ 380.3
+0.13%
$ 380,302 $ 54,532
Jul 8, 2 AM $ 379.82
-0.01%
$ 379,823 $ 54,390
Jul 8, 1 AM $ 379.86
+0.12%
$ 379,865 $ 54,404
Jul 8, 12 AM $ 379.42
+0.00%
$ 379,420 $ 54,550
Jul 7, 11 PM $ 379.42
+0.18%
$ 379,419 $ 54,713
Jul 7, 10 PM $ 378.74
-0.04%
$ 378,738 $ 54,639
Jul 7, 9 PM $ 378.88
-0.01%
$ 378,876 $ 54,701
Jul 7, 8 PM $ 378.92
+0.30%
$ 378,922 $ 54,760
Jul 7, 7 PM $ 377.82
+0.16%
$ 377,825 $ 54,679
Jul 7, 6 PM $ 377.24
-0.03%
$ 377,236 $ 55,012
Jul 7, 5 PM $ 377.36
+0.26%
$ 377,362 $ 55,264
Jul 7, 4 PM $ 376.4
+0.05%
$ 376,401 $ 55,883
Jul 7, 3 PM $ 376.22
+0.03%
$ 376,224 $ 56,001