Vanguard xStock Historical Data

VTIx Page 8
Download
Date Close Price change Market cap Trading volume
Jul 3, 1 PM $ 375.13
+0.12%
$ 375,126 $ 54,150
Jul 3, 12 PM $ 374.68
+0.06%
$ 374,682 $ 54,424
Jul 3, 11 AM $ 374.44
-0.06%
$ 374,441 $ 54,654
Jul 3, 10 AM $ 374.65
+0.06%
$ 374,650 $ 54,928
Jul 3, 9 AM $ 374.43
+0.01%
$ 374,435 $ 55,061
Jul 3, 8 AM $ 374.39
+0.11%
$ 374,392 $ 55,327
Jul 3, 7 AM $ 374
-0.06%
$ 373,996 $ 55,391
Jul 3, 6 AM $ 374.23
-0.07%
$ 374,229 $ 55,527
Jul 3, 5 AM $ 374.5
+0.05%
$ 374,501 $ 55,116
Jul 3, 4 AM $ 374.32
+0.16%
$ 374,323 $ 56,787
Jul 3, 3 AM $ 373.78
-0.06%
$ 373,782 $ 56,792
Jul 3, 2 AM $ 374.01
+0.01%
$ 374,009 $ 56,075
Jul 3, 1 AM $ 373.98
-0.15%
$ 373,984 $ 56,201
Jul 3, 12 AM $ 374.56
-0.09%
$ 374,559 $ 56,194
Jul 2, 11 PM $ 374.91
+0.12%
$ 374,912 $ 56,170
Jul 2, 10 PM $ 374.47
+0.04%
$ 374,466 $ 55,574
Jul 2, 9 PM $ 374.31
+0.03%
$ 374,310 $ 55,653
Jul 2, 8 PM $ 374.21
+0.14%
$ 374,207 $ 55,476
Jul 2, 7 PM $ 373.68
-0.01%
$ 373,685 $ 55,546
Jul 2, 6 PM $ 373.71
-0.10%
$ 373,707 $ 56,645
Jul 2, 5 PM $ 374.08
+0.00%
$ 374,078 $ 56,269
Jul 2, 4 PM $ 374.07
-0.03%
$ 374,073 $ 56,244
Jul 2, 3 PM $ 374.17
+0.01%
$ 374,167 $ 55,835
Jul 2, 2 PM $ 374.11
+0.17%
$ 374,113 $ 55,946
Jul 2, 1 PM $ 373.46
+0.03%
$ 373,463 $ 55,976
Jul 2, 12 PM $ 373.34
+0.20%
$ 373,342 $ 59,502
Jul 2, 11 AM $ 372.59
-0.06%
$ 372,586 $ 59,358
Jul 2, 10 AM $ 372.79
+0.06%
$ 372,792 $ 59,331
Jul 2, 9 AM $ 372.56
+0.04%
$ 372,563 $ 59,572
Jul 2, 8 AM $ 372.4
-0.05%
$ 372,398 $ 59,666
Jul 2, 7 AM $ 372.58
-0.16%
$ 372,580 $ 59,726
Jul 2, 6 AM $ 373.19
-0.03%
$ 373,191 $ 59,458
Jul 2, 5 AM $ 373.3
-0.05%
$ 373,298 $ 60,216
Jul 2, 4 AM $ 373.53
+0.17%
$ 373,526 $ 59,940
Jul 2, 3 AM $ 372.91
-0.11%
$ 372,907 $ 60,299
Jul 2, 2 AM $ 373.3
+0.07%
$ 373,302 $ 60,470
Jul 2, 1 AM $ 373.04
-0.05%
$ 373,040 $ 60,560
Jul 2, 12 AM $ 373.23
+0.01%
$ 373,231 $ 60,565
Jul 1, 11 PM $ 373.19
-0.08%
$ 373,193 $ 60,527
Jul 1, 10 PM $ 373.49
-0.02%
$ 373,489 $ 60,526
Jul 1, 9 PM $ 373.57
+0.00%
$ 373,572 $ 60,608
Jul 1, 8 PM $ 373.58
-0.12%
$ 373,577 $ 60,706
Jul 1, 7 PM $ 374.03
-0.12%
$ 374,035 $ 60,615
Jul 1, 6 PM $ 374.47
-0.03%
$ 374,472 $ 59,476
Jul 1, 5 PM $ 374.57
+0.01%
$ 374,574 $ 58,799
Jul 1, 4 PM $ 374.6
+0.01%
$ 374,596 $ 58,835
Jul 1, 3 PM $ 374.54
+0.16%
$ 374,542 $ 58,621
Jul 1, 2 PM $ 373.94
+0.10%
$ 373,945 $ 58,334
Jul 1, 1 PM $ 373.45
+0.02%
$ 373,446 $ 58,795
Jul 1, 12 PM $ 373.36
-0.17%
$ 373,361 $ 58,873