Vanguard xStock Historical Data

VTIx Page 7
Download
Date Close Price change Market cap Trading volume
Jul 5, 2 PM $ 375.55
-0.03%
$ 375,550 $ 48,163
Jul 5, 1 PM $ 375.65
+0.02%
$ 375,649 $ 48,195
Jul 5, 12 PM $ 375.58
-0.19%
$ 375,579 $ 48,241
Jul 5, 11 AM $ 376.28
+0.23%
$ 376,276 $ 48,302
Jul 5, 10 AM $ 375.43
-0.03%
$ 375,425 $ 48,295
Jul 5, 9 AM $ 375.53
+0.13%
$ 375,535 $ 48,288
Jul 5, 8 AM $ 375.04
-0.04%
$ 375,037 $ 48,198
Jul 5, 7 AM $ 375.19
+0.12%
$ 375,188 $ 48,178
Jul 5, 6 AM $ 374.73
+0.03%
$ 374,730 $ 48,199
Jul 5, 5 AM $ 374.62
-0.20%
$ 374,617 $ 48,225
Jul 5, 4 AM $ 375.38
-0.07%
$ 375,383 $ 48,270
Jul 5, 3 AM $ 375.66
-0.06%
$ 375,662 $ 48,298
Jul 5, 2 AM $ 375.87
-0.12%
$ 375,872 $ 48,262
Jul 5, 1 AM $ 376.31
+0.04%
$ 376,313 $ 48,184
Jul 5, 12 AM $ 376.16
+0.13%
$ 376,164 $ 48,128
Jul 4, 11 PM $ 375.68
+0.09%
$ 375,676 $ 48,103
Jul 4, 10 PM $ 375.34
+0.05%
$ 375,338 $ 48,108
Jul 4, 9 PM $ 375.16
-0.14%
$ 375,159 $ 48,179
Jul 4, 8 PM $ 375.67
+0.15%
$ 375,666 $ 48,266
Jul 4, 7 PM $ 375.12
-0.10%
$ 375,119 $ 48,268
Jul 4, 6 PM $ 375.49
+0.14%
$ 375,488 $ 48,223
Jul 4, 5 PM $ 374.95
+0.11%
$ 374,952 $ 48,236
Jul 4, 4 PM $ 374.53
-0.19%
$ 374,534 $ 48,138
Jul 4, 3 PM $ 375.24
+0.02%
$ 375,242 $ 48,144
Jul 4, 2 PM $ 375.16
+0.00%
$ 375,165 $ 48,098
Jul 4, 1 PM $ 375.15
-0.13%
$ 375,155 $ 48,079
Jul 4, 12 PM $ 375.64
+0.04%
$ 375,636 $ 48,151
Jul 4, 11 AM $ 375.5
-0.03%
$ 375,496 $ 48,165
Jul 4, 10 AM $ 375.62
-0.13%
$ 375,618 $ 48,191
Jul 4, 9 AM $ 376.13
+0.12%
$ 376,125 $ 48,235
Jul 4, 8 AM $ 375.66
+0.19%
$ 375,657 $ 48,340
Jul 4, 7 AM $ 374.93
+0.10%
$ 374,935 $ 48,432
Jul 4, 6 AM $ 374.57
+0.32%
$ 374,565 $ 48,573
Jul 4, 5 AM $ 373.38
-0.02%
$ 373,383 $ 48,981
Jul 4, 4 AM $ 373.47
+0.07%
$ 373,473 $ 49,090
Jul 4, 3 AM $ 373.22
-0.03%
$ 373,220 $ 49,214
Jul 4, 2 AM $ 373.32
-0.11%
$ 373,319 $ 50,020
Jul 4, 1 AM $ 373.72
+0.13%
$ 373,724 $ 50,104
Jul 4, 12 AM $ 373.1
-0.03%
$ 373,098 $ 50,151
Jul 3, 11 PM $ 373.23
+0.09%
$ 373,226 $ 50,312
Jul 3, 10 PM $ 372.91
+0.11%
$ 372,908 $ 50,668
Jul 3, 9 PM $ 372.5
+0.00%
$ 372,498 $ 50,597
Jul 3, 8 PM $ 372.5
-0.12%
$ 372,496 $ 50,744
Jul 3, 7 PM $ 372.93
-0.03%
$ 372,931 $ 50,863
Jul 3, 6 PM $ 373.03
-0.04%
$ 373,032 $ 51,569
Jul 3, 5 PM $ 373.19
-0.24%
$ 373,186 $ 52,218
Jul 3, 4 PM $ 374.1
-0.06%
$ 374,102 $ 53,282
Jul 3, 3 PM $ 374.32
-0.05%
$ 374,316 $ 53,655
Jul 3, 2 PM $ 374.52
-0.16%
$ 374,520 $ 53,993
Jul 3, 1 PM $ 375.13
+0.12%
$ 375,126 $ 54,150