Vanguard xStock Historical Data

VTIx Page 7
Download
Date Close Price change Market cap Trading volume
May 19, 10 PM $ 360.93
+0.00%
$ 360,925 $ 1,086
May 19, 9 PM $ 360.93
-0.01%
$ 360,925 $ 1,086
May 19, 8 PM $ 360.97
-0.11%
$ 360,975 $ 983
May 19, 7 PM $ 361.39
+0.00%
$ 361,386 $ 1,137
May 19, 6 PM $ 361.39
-0.14%
$ 361,386 $ 1,137
May 19, 5 PM $ 361.88
+0.00%
$ 361,885 $ 1,213
May 19, 4 PM $ 361.88
-0.64%
$ 361,882 $ 1,243
May 19, 3 PM $ 364.21
+1.16%
$ 364,210 $ 1,441
May 19, 2 PM $ 360.05
-0.38%
$ 360,050 $ 1,441
May 19, 1 PM $ 361.42
+0.14%
$ 361,424 $ 1,420
May 19, 12 PM $ 360.9
-1.96%
$ 360,902 $ 1,349
May 19, 11 AM $ 368.11
+0.00%
$ 368,110 $ 3,285
May 19, 10 AM $ 368.11
+2.05%
$ 368,110 $ 3,285
May 19, 9 AM $ 360.73
+0.00%
$ 360,732 $ 3,285
May 19, 8 AM $ 360.71
+0.01%
$ 360,714 $ 3,871
May 19, 7 AM $ 360.69
+0.00%
$ 360,686 $ 5,381
May 19, 6 AM $ 360.69
+0.00%
$ 360,686 $ 5,381
May 19, 5 AM $ 360.69
-0.49%
$ 360,686 $ 5,381
May 19, 4 AM $ 362.48
-0.18%
$ 362,476 $ 5,172
May 19, 3 AM $ 363.13
+0.36%
$ 363,135 $ 5,087
May 19, 2 AM $ 361.82
+0.00%
$ 361,820 $ 4,998
May 19, 1 AM $ 361.82
-2.15%
$ 361,820 $ 4,998
May 19, 12 AM $ 369.77
+0.00%
$ 369,772 $ 4,977
May 18, 11 PM $ 369.77
+0.45%
$ 369,772 $ 4,977
May 18, 10 PM $ 368.11
+0.00%
$ 368,110 $ 4,854
May 18, 9 PM $ 368.11
+0.62%
$ 368,110 $ 4,854
May 18, 8 PM $ 365.84
+0.97%
$ 365,840 $ 4,839
May 18, 7 PM $ 362.34
+0.61%
$ 362,337 $ 4,839
May 18, 6 PM $ 360.15
-0.39%
$ 360,154 $ 4,614
May 18, 5 PM $ 361.58
-0.08%
$ 361,576 $ 4,556
May 18, 4 PM $ 361.86
-0.06%
$ 361,864 $ 4,530
May 18, 3 PM $ 362.08
-1.00%
$ 362,075 $ 4,440
May 18, 2 PM $ 365.73
+0.00%
$ 365,730 $ 4,337
May 18, 1 PM $ 365.73
+0.62%
$ 365,730 $ 4,337
May 18, 12 PM $ 363.46
+0.22%
$ 363,463 $ 4,337
May 18, 11 AM $ 362.67
+0.00%
$ 362,671 $ 3,797
May 18, 10 AM $ 360.76
-0.10%
$ 360,761 $ 2,783
May 18, 9 AM $ 361.12
-0.08%
$ 361,117 $ 2,731
May 18, 8 AM $ 361.41
-0.20%
$ 361,408 $ 1,801
May 18, 7 AM $ 365.73
+1.09%
$ 365,730 $ 288
May 18, 6 AM $ 361.79
+0.00%
$ 361,794 $ 288
May 18, 5 AM $ 361.79
-0.06%
$ 361,794 $ 288
May 18, 4 AM $ 362
-1.02%
$ 362,004 $ 288
May 18, 3 AM $ 365.73
+0.00%
$ 365,730 $ 300
May 18, 2 AM $ 365.73
+1.02%
$ 365,730 $ 300
May 18, 1 AM $ 362.05
+0.00%
$ 362,051 $ 305
May 18, 12 AM $ 362.05
-1.01%
$ 362,051 $ 305
May 17, 11 PM $ 365.73
+0.00%
$ 365,730 $ 25
May 17, 10 PM $ 365.73
+0.00%
$ 365,730 $ 25
May 17, 9 PM $ 365.73
+0.00%
$ 365,730 $ 25