Vanguard xStock Historical Data

VTIx Page 7
Download
Date Close Price change Market cap Trading volume
Aug 23, 11 PM $381.45
-0.05%
$381,453 $49,792
Aug 23, 10 PM $381.66
-0.01%
$381,659 $49,827
Aug 23, 9 PM $381.71
+0.03%
$381,715 $49,919
Aug 23, 8 PM $381.58
+0.02%
$381,582 $49,996
Aug 23, 7 PM $381.52
-0.12%
$381,520 $49,903
Aug 23, 6 PM $381.99
+0.07%
$381,987 $49,881
Aug 23, 5 PM $381.73
-0.09%
$381,728 $49,861
Aug 23, 4 PM $382.07
+0.22%
$382,066 $50,112
Aug 23, 3 PM $381.23
-0.13%
$381,231 $50,142
Aug 23, 2 PM $381.72
+0.08%
$381,724 $50,325
Aug 23, 1 PM $381.42
+0.18%
$381,419 $50,316
Aug 23, 12 PM $380.74
+0.10%
$380,738 $49,758
Aug 23, 11 AM $380.36
-0.11%
$380,363 $49,886
Aug 23, 10 AM $380.77
+0.13%
$380,775 $49,939
Aug 23, 9 AM $380.28
-0.06%
$380,277 $49,946
Aug 23, 8 AM $380.51
-0.08%
$380,507 $50,007
Aug 23, 7 AM $380.8
-0.02%
$380,801 $50,030
Aug 23, 6 AM $380.89
-0.09%
$380,886 $49,971
Aug 23, 5 AM $381.23
-0.12%
$381,228 $50,078
Aug 23, 4 AM $381.7
+0.03%
$381,703 $50,049
Aug 23, 3 AM $381.57
+0.02%
$381,571 $50,141
Aug 23, 2 AM $381.51
-0.10%
$381,505 $50,230
Aug 23, 1 AM $381.88
+0.14%
$381,876 $50,099
Aug 23, 12 AM $381.34
+0.03%
$381,335 $50,036
Aug 22, 11 PM $381.22
+0.06%
$381,218 $50,165
Aug 22, 10 PM $380.98
-0.18%
$380,978 $51,915
Aug 22, 9 PM $381.67
+0.11%
$381,670 $54,529
Aug 22, 8 PM $381.26
+0.00%
$381,261 $55,593
Aug 22, 7 PM $381.28
+0.02%
$381,279 $57,297
Aug 22, 6 PM $381.19
+0.06%
$381,191 $59,798
Aug 22, 5 PM $380.96
-0.10%
$380,957 $64,725
Aug 22, 4 PM $380.99
-0.13%
$380,987 $65,127
Aug 22, 3 PM $381.48
-0.13%
$381,482 $71,019
Aug 22, 2 PM $381.97
+0.03%
$381,970 $74,192
Aug 22, 1 PM $381.86
+0.26%
$381,860 $76,016
Aug 22, 12 PM $380.89
+0.01%
$380,889 $77,560
Aug 22, 11 AM $380.85
+0.11%
$380,845 $78,910
Aug 22, 10 AM $380.43
+0.02%
$380,430 $81,978
Aug 22, 9 AM $380.34
-0.10%
$380,343 $86,049
Aug 22, 8 AM $380.72
+0.14%
$380,719 $88,723
Aug 22, 7 AM $380.2
-0.21%
$380,199 $90,645
Aug 22, 6 AM $381
+0.06%
$380,998 $95,425
Aug 22, 5 AM $380.79
-0.03%
$380,787 $98,461
Aug 22, 4 AM $380.88
+0.13%
$380,882 $101,091
Aug 22, 3 AM $381.94
-0.01%
$381,941 $107,685
Aug 22, 2 AM $381.98
+0.04%
$381,977 $109,874
Aug 22, 1 AM $381.81
+0.04%
$381,806 $111,231
Aug 22, 12 AM $381.67
-0.02%
$381,670 $113,169
Aug 21, 11 PM $381.73
+0.13%
$381,728 $115,366
Aug 21, 10 PM $381.22
+0.26%
$381,222 $115,803