Vanguard xStock Historical Data

VTIx Page 6
Download
Date Close Price change Market cap Trading volume
Jul 7, 3 PM $ 376.22
+0.03%
$ 376,224 $ 56,001
Jul 7, 2 PM $ 376.13
+0.01%
$ 376,128 $ 56,631
Jul 7, 1 PM $ 376.09
-0.31%
$ 376,087 $ 56,916
Jul 7, 12 PM $ 377.27
+0.13%
$ 377,266 $ 56,769
Jul 7, 11 AM $ 376.78
+0.16%
$ 376,776 $ 56,409
Jul 7, 10 AM $ 376.16
-0.03%
$ 376,156 $ 56,343
Jul 7, 9 AM $ 376.25
-0.04%
$ 376,251 $ 56,341
Jul 7, 8 AM $ 376.41
+0.11%
$ 376,409 $ 56,095
Jul 7, 7 AM $ 376
-0.02%
$ 375,996 $ 54,931
Jul 7, 6 AM $ 376.07
+0.12%
$ 376,069 $ 54,369
Jul 7, 5 AM $ 375.61
-0.06%
$ 375,607 $ 54,272
Jul 7, 4 AM $ 375.82
+0.08%
$ 375,820 $ 54,254
Jul 7, 3 AM $ 375.43
+0.09%
$ 375,429 $ 54,225
Jul 7, 2 AM $ 375.09
+0.15%
$ 375,087 $ 54,178
Jul 7, 1 AM $ 374.54
-0.10%
$ 374,537 $ 54,481
Jul 7, 12 AM $ 374.9
+0.26%
$ 374,897 $ 54,842
Jul 6, 11 PM $ 373.93
+0.18%
$ 373,933 $ 54,744
Jul 6, 10 PM $ 373.28
-0.05%
$ 373,278 $ 54,710
Jul 6, 9 PM $ 373.46
-0.04%
$ 373,463 $ 54,461
Jul 6, 8 PM $ 373.62
+0.02%
$ 373,620 $ 54,340
Jul 6, 7 PM $ 373.55
+0.03%
$ 373,549 $ 54,380
Jul 6, 6 PM $ 373.43
-0.02%
$ 373,429 $ 53,994
Jul 6, 5 PM $ 373.51
-0.09%
$ 373,512 $ 53,742
Jul 6, 4 PM $ 373.84
-0.27%
$ 373,840 $ 52,910
Jul 6, 3 PM $ 374.86
+0.09%
$ 374,860 $ 52,570
Jul 6, 2 PM $ 374.54
+0.09%
$ 374,538 $ 51,780
Jul 6, 1 PM $ 374.2
-0.02%
$ 374,200 $ 50,692
Jul 6, 12 PM $ 374.29
-0.19%
$ 374,287 $ 50,483
Jul 6, 11 AM $ 375.02
-0.11%
$ 375,018 $ 50,348
Jul 6, 10 AM $ 375.45
+0.02%
$ 375,446 $ 50,202
Jul 6, 9 AM $ 375.37
+0.19%
$ 375,366 $ 50,140
Jul 6, 8 AM $ 374.67
-0.07%
$ 374,672 $ 50,164
Jul 6, 7 AM $ 374.93
+0.13%
$ 374,935 $ 49,945
Jul 6, 6 AM $ 374.44
-0.13%
$ 374,440 $ 49,940
Jul 6, 5 AM $ 374.94
+0.01%
$ 374,937 $ 49,869
Jul 6, 4 AM $ 374.91
-0.02%
$ 374,906 $ 49,544
Jul 6, 3 AM $ 375
+0.12%
$ 375,000 $ 49,385
Jul 6, 2 AM $ 374.54
-0.18%
$ 374,536 $ 49,179
Jul 6, 1 AM $ 375.2
+0.16%
$ 375,202 $ 48,865
Jul 6, 12 AM $ 374.61
+0.10%
$ 374,610 $ 48,386
Jul 5, 11 PM $ 374.23
-0.19%
$ 374,226 $ 48,251
Jul 5, 10 PM $ 374.94
-0.03%
$ 374,945 $ 48,211
Jul 5, 9 PM $ 375.05
-0.06%
$ 375,055 $ 48,150
Jul 5, 8 PM $ 375.28
-0.04%
$ 375,284 $ 48,083
Jul 5, 7 PM $ 375.45
-0.01%
$ 375,453 $ 48,085
Jul 5, 6 PM $ 375.48
+0.00%
$ 375,483 $ 48,030
Jul 5, 5 PM $ 375.49
-0.09%
$ 375,491 $ 48,022
Jul 5, 4 PM $ 375.81
+0.01%
$ 375,813 $ 48,143
Jul 5, 3 PM $ 375.77
+0.06%
$ 375,773 $ 48,134
Jul 5, 2 PM $ 375.55
-0.03%
$ 375,550 $ 48,163