Vanguard xStock Historical Data

VTIx Page 8
Download
Date Close Price change Market cap Trading volume
Aug 21, 11 PM $381.73
+0.13%
$381,728 $115,366
Aug 21, 10 PM $381.22
+0.26%
$381,222 $115,803
Aug 21, 9 PM $380.24
+0.10%
$380,243 $113,998
Aug 21, 8 PM $379.88
+0.01%
$379,875 $114,756
Aug 21, 7 PM $379.83
+0.09%
$379,829 $115,897
Aug 21, 6 PM $379.5
-0.06%
$379,495 $117,713
Aug 21, 5 PM $379.72
+0.04%
$379,716 $117,193
Aug 21, 4 PM $379.42
-0.41%
$379,423 $119,443
Aug 21, 3 PM $380.98
+0.01%
$380,978 $115,591
Aug 21, 2 PM $380.93
-0.10%
$380,932 $114,743
Aug 21, 1 PM $381.33
-1.52%
$381,328 $117,687
Aug 21, 12 PM $387.2
+0.05%
$387,199 $317,673
Aug 21, 11 AM $386.99
-0.05%
$386,991 $318,159
Aug 21, 10 AM $387.17
+0.16%
$387,166 $317,488
Aug 21, 9 AM $386.56
+0.06%
$386,560 $315,327
Aug 21, 8 AM $386.32
+0.04%
$386,319 $314,176
Aug 21, 7 AM $386.16
-0.05%
$386,160 $314,276
Aug 21, 6 AM $386.35
+0.11%
$386,353 $310,617
Aug 21, 5 AM $386.56
+0.05%
$386,565 $309,078
Aug 21, 4 AM $386.37
+0.02%
$386,367 $308,044
Aug 21, 3 AM $386.3
+0.85%
$386,304 $307,243
Aug 21, 2 AM $383.04
-0.09%
$383,036 $306,133
Aug 21, 1 AM $383.37
+0.00%
$383,366 $306,577
Aug 21, 12 AM $383.35
-0.06%
$383,354 $306,493
Aug 20, 11 PM $383.6
+0.21%
$383,599 $305,359
Aug 20, 10 PM $382.79
-0.62%
$382,793 $305,619
Aug 20, 9 PM $385.18
+0.11%
$385,185 $306,198
Aug 20, 8 PM $385
-0.09%
$385,003 $307,008
Aug 20, 7 PM $385.36
-0.01%
$385,362 $306,019
Aug 20, 6 PM $385.4
+0.00%
$385,404 $303,030
Aug 20, 5 PM $385.4
-0.08%
$385,395 $299,745
Aug 20, 4 PM $385.54
-0.04%
$385,538 $298,159
Aug 20, 3 PM $385.76
-0.02%
$385,763 $298,181
Aug 20, 2 PM $385.83
-0.32%
$385,829 $300,277
Aug 20, 1 PM $387.11
+1.39%
$387,112 $297,887
Aug 20, 12 PM $381.81
+0.13%
$381,809 $96,537
Aug 20, 11 AM $381.31
+0.02%
$381,313 $96,436
Aug 20, 10 AM $381.23
-0.05%
$381,233 $94,901
Aug 20, 9 AM $381.42
+0.03%
$381,421 $94,442
Aug 20, 8 AM $381.32
+0.09%
$381,318 $96,157
Aug 20, 7 AM $380.97
-0.03%
$380,972 $92,702
Aug 20, 6 AM $381.08
+0.06%
$381,079 $93,711
Aug 20, 5 AM $380.86
-0.09%
$380,861 $93,825
Aug 20, 4 AM $381.19
+0.08%
$381,189 $93,516
Aug 20, 3 AM $380.73
+0.04%
$380,735 $94,422
Aug 20, 2 AM $380.57
+0.01%
$380,574 $94,812
Aug 20, 1 AM $380.54
+0.10%
$380,540 $94,618
Aug 20, 12 AM $380.17
-0.02%
$380,167 $94,221
Aug 19, 11 PM $380.23
+0.18%
$380,235 $94,099
Aug 19, 10 PM $379.56
-0.08%
$379,558 $92,790