Vanguard xStock Historical Data

VTIx Page 6
Download
Date Close Price change Market cap Trading volume
Aug 26, 1 AM $386.27
-0.06%
$386,272 $88,001
Aug 26, 12 AM $386.5
+0.15%
$386,505 $87,747
Aug 25, 11 PM $385.94
-0.08%
$385,942 $86,307
Aug 25, 10 PM $386.25
+0.00%
$386,249 $86,577
Aug 25, 9 PM $386.25
+0.03%
$386,251 $86,246
Aug 25, 8 PM $386.14
+0.13%
$386,143 $87,423
Aug 25, 7 PM $385.66
+0.00%
$385,658 $87,156
Aug 25, 6 PM $385.64
+0.16%
$385,641 $87,989
Aug 25, 5 PM $385.03
+0.01%
$385,029 $88,603
Aug 25, 4 PM $385.01
+0.03%
$385,008 $88,040
Aug 25, 3 PM $384.88
+0.21%
$384,882 $87,324
Aug 25, 2 PM $384.07
+0.04%
$384,073 $85,627
Aug 25, 1 PM $383.92
-0.08%
$383,919 $88,452
Aug 25, 12 PM $384.21
+0.00%
$384,210 $87,677
Aug 25, 11 AM $384.22
-0.03%
$384,222 $85,567
Aug 25, 10 AM $384.33
+0.13%
$384,333 $84,435
Aug 25, 9 AM $383.84
-0.01%
$383,835 $84,874
Aug 25, 8 AM $383.86
-0.08%
$383,865 $83,684
Aug 25, 7 AM $384.18
+0.00%
$384,177 $82,041
Aug 25, 6 AM $384.17
-0.10%
$384,171 $81,603
Aug 25, 5 AM $384.57
-0.05%
$384,574 $80,678
Aug 25, 4 AM $384.75
+0.52%
$384,748 $79,898
Aug 25, 3 AM $382.77
-0.43%
$382,772 $80,028
Aug 25, 2 AM $384.43
+0.10%
$384,426 $79,229
Aug 25, 1 AM $384.04
+0.03%
$384,036 $77,910
Aug 25, 12 AM $383.93
-0.04%
$383,930 $77,692
Aug 24, 11 PM $384.07
-0.10%
$384,070 $79,605
Aug 24, 10 PM $383.72
-0.08%
$383,725 $77,980
Aug 24, 9 PM $384.47
+0.40%
$384,475 $77,031
Aug 24, 8 PM $382.93
-0.02%
$382,930 $74,833
Aug 24, 7 PM $383
+0.11%
$383,005 $74,325
Aug 24, 6 PM $382.57
-0.35%
$382,567 $72,759
Aug 24, 5 PM $383.93
+0.06%
$383,926 $70,469
Aug 24, 4 PM $383.71
+0.15%
$383,709 $69,245
Aug 24, 3 PM $383.13
-0.02%
$383,132 $68,175
Aug 24, 2 PM $383.21
-0.22%
$383,206 $66,838
Aug 24, 1 PM $384.06
+0.14%
$384,057 $65,963
Aug 24, 12 PM $383.5
+0.04%
$383,502 $61,198
Aug 24, 11 AM $383.34
+0.10%
$383,342 $60,916
Aug 24, 10 AM $382.96
-0.10%
$382,959 $59,595
Aug 24, 9 AM $383.34
+0.12%
$383,344 $57,918
Aug 24, 8 AM $382.87
+0.11%
$382,866 $57,220
Aug 24, 7 AM $382.44
+0.05%
$382,442 $56,638
Aug 24, 6 AM $382.27
-0.13%
$382,265 $55,863
Aug 24, 5 AM $382.76
+0.08%
$382,756 $54,969
Aug 24, 4 AM $382.45
+0.11%
$382,450 $54,065
Aug 24, 3 AM $382.04
+0.14%
$382,042 $53,395
Aug 24, 2 AM $381.51
+0.12%
$381,506 $52,951
Aug 24, 1 AM $381.04
-0.07%
$381,041 $52,732
Aug 24, 12 AM $381.29
-0.04%
$381,290 $52,212