Vanguard xStock Historical Data

VTIx Page 6
Download
Date Close Price change Market cap Trading volume
May 22, 12 AM $ 364.36
+0.00%
$ 364,360 $ 879
May 21, 11 PM $ 364.36
-0.55%
$ 364,360 $ 879
May 21, 10 PM $ 366.37
+0.05%
$ 366,373 $ 879
May 21, 9 PM $ 366.17
+0.04%
$ 366,175 $ 869
May 21, 8 PM $ 364.36
-0.46%
$ 364,360 $ 728
May 21, 7 PM $ 366.05
+0.46%
$ 366,047 $ 1,484
May 21, 6 PM $ 364.36
+1.43%
$ 364,360 $ 6,983
May 21, 5 PM $ 359.21
-1.33%
$ 359,206 $ 6,983
May 21, 4 PM $ 364.04
-0.05%
$ 364,036 $ 7,656
May 21, 3 PM $ 364.23
+0.00%
$ 364,234 $ 7,649
May 21, 2 PM $ 364.23
+0.00%
$ 364,234 $ 7,772
May 21, 1 PM $ 364.02
-0.18%
$ 364,016 $ 7,772
May 21, 12 PM $ 364.66
+0.00%
$ 364,661 $ 8,279
May 21, 11 AM $ 364.66
+2.13%
$ 364,661 $ 8,279
May 21, 10 AM $ 357.06
+0.00%
$ 357,063 $ 7,916
May 21, 9 AM $ 371.28
+0.00%
$ 371,276 $ 7,916
May 21, 8 AM $ 371.28
+2.24%
$ 371,276 $ 8,518
May 21, 7 AM $ 363.15
+0.00%
$ 363,153 $ 8,317
May 21, 6 AM $ 363.15
-0.47%
$ 363,153 $ 8,323
May 21, 5 AM $ 364.86
-0.09%
$ 364,859 $ 8,340
May 21, 4 AM $ 365.19
+0.18%
$ 365,186 $ 8,328
May 21, 3 AM $ 364.53
+0.00%
$ 364,532 $ 8,103
May 21, 2 AM $ 364.53
+0.00%
$ 364,532 $ 8,103
May 21, 1 AM $ 364.53
+0.05%
$ 364,532 $ 8,103
May 21, 12 AM $ 364.36
+0.00%
$ 364,360 $ 8,436
May 20, 11 PM $ 364.36
+0.00%
$ 364,360 $ 8,436
May 20, 10 PM $ 364.36
-0.05%
$ 364,360 $ 8,436
May 20, 9 PM $ 364.53
+0.00%
$ 364,532 $ 8,436
May 20, 8 PM $ 364.53
-0.03%
$ 364,532 $ 8,436
May 20, 7 PM $ 364.63
+0.38%
$ 364,631 $ 7,729
May 20, 6 PM $ 363.25
+0.00%
$ 363,253 $ 7,577
May 20, 5 PM $ 363.25
-0.17%
$ 363,253 $ 7,577
May 20, 4 PM $ 363.89
+0.00%
$ 363,889 $ 1,515
May 20, 3 PM $ 363.89
+0.51%
$ 363,889 $ 1,515
May 20, 2 PM $ 362.04
+0.44%
$ 362,044 $ 1,438
May 20, 1 PM $ 360.45
-1.07%
$ 360,446 $ 1,406
May 20, 12 PM $ 364.36
+0.00%
$ 364,360 $ 844
May 20, 11 AM $ 364.36
+1.01%
$ 364,360 $ 844
May 20, 10 AM $ 360.71
+0.00%
$ 360,707 $ 844
May 20, 9 AM $ 360.71
-0.49%
$ 360,707 $ 844
May 20, 8 AM $ 362.5
+0.74%
$ 362,498 $ 784
May 20, 7 AM $ 359.82
-1.25%
$ 359,819 $ 487
May 20, 6 AM $ 364.36
+0.00%
$ 364,360 $ 814
May 20, 5 AM $ 364.36
+1.28%
$ 364,360 $ 814
May 20, 4 AM $ 359.77
+0.00%
$ 359,771 $ 814
May 20, 3 AM $ 359.77
+0.00%
$ 359,766 $ 884
May 20, 2 AM $ 359.77
+0.01%
$ 359,766 $ 884
May 20, 1 AM $ 359.75
-1.23%
$ 359,746 $ 1,278
May 20, 12 AM $ 364.21
+0.69%
$ 364,210 $ 1,189
May 19, 11 PM $ 361.71
+0.22%
$ 361,714 $ 1,189