Vanguard xStock Historical Data

VTIx Page 9
Download
Date Close Price change Market cap Trading volume
Jul 1, 12 PM $ 373.36
-0.17%
$ 373,361 $ 58,873
Jul 1, 11 AM $ 374.01
-0.10%
$ 374,006 $ 55,086
Jul 1, 10 AM $ 374.39
-0.08%
$ 374,387 $ 54,982
Jul 1, 9 AM $ 374.68
-0.14%
$ 374,684 $ 54,769
Jul 1, 8 AM $ 375.22
-0.16%
$ 375,216 $ 54,464
Jul 1, 7 AM $ 375.8
-0.02%
$ 375,801 $ 54,217
Jul 1, 6 AM $ 375.86
+0.13%
$ 375,863 $ 54,149
Jul 1, 5 AM $ 375.37
+0.11%
$ 375,367 $ 53,480
Jul 1, 4 AM $ 374.94
+0.04%
$ 374,943 $ 53,390
Jul 1, 3 AM $ 374.81
-0.02%
$ 374,809 $ 53,185
Jul 1, 2 AM $ 374.89
+0.01%
$ 374,894 $ 53,066
Jul 1, 1 AM $ 374.86
+2.56%
$ 374,862 $ 52,830
Jul 1, 12 AM $ 365.49
-0.18%
$ 365,489 $ 53,138
Jun 30, 11 PM $ 366.16
+0.01%
$ 366,163 $ 53,385
Jun 30, 10 PM $ 366.13
+0.02%
$ 366,133 $ 53,381
Jun 30, 9 PM $ 366.04
+0.10%
$ 366,041 $ 53,620
Jun 30, 8 PM $ 365.67
+0.22%
$ 365,674 $ 53,571
Jun 30, 7 PM $ 364.87
-0.10%
$ 364,872 $ 54,225
Jun 30, 6 PM $ 365.25
+0.06%
$ 365,246 $ 54,860
Jun 30, 5 PM $ 365.04
+0.07%
$ 365,038 $ 54,754
Jun 30, 4 PM $ 364.8
+0.06%
$ 364,799 $ 54,643
Jun 30, 3 PM $ 364.57
-0.01%
$ 364,573 $ 54,486
Jun 30, 2 PM $ 364.61
+0.12%
$ 364,612 $ 54,168
Jun 30, 1 PM $ 364.19
-0.07%
$ 364,191 $ 54,891
Jun 30, 12 PM $ 364.43
+0.00%
$ 364,429 $ 55,091
Jun 30, 11 AM $ 364.44
+0.03%
$ 364,439 $ 55,213
Jun 30, 10 AM $ 364.32
+0.02%
$ 364,324 $ 55,184
Jun 30, 9 AM $ 364.25
+0.06%
$ 364,250 $ 55,338
Jun 30, 8 AM $ 364.05
-0.02%
$ 364,046 $ 55,617
Jun 30, 7 AM $ 364.12
-0.01%
$ 364,118 $ 55,822
Jun 30, 6 AM $ 364.17
-0.01%
$ 364,168 $ 55,937
Jun 30, 5 AM $ 364.19
-0.07%
$ 364,194 $ 56,225
Jun 30, 4 AM $ 364.45
+0.05%
$ 364,446 $ 56,557
Jun 30, 3 AM $ 364.28
+0.01%
$ 364,276 $ 56,716
Jun 30, 2 AM $ 364.25
-0.24%
$ 364,255 $ 56,744
Jun 30, 1 AM $ 365.11
+0.04%
$ 365,114 $ 56,922
Jun 30, 12 AM $ 364.98
-0.09%
$ 364,984 $ 57,214
Jun 29, 11 PM $ 365.3
+0.10%
$ 365,300 $ 56,867
Jun 29, 10 PM $ 364.95
+0.02%
$ 364,952 $ 56,725
Jun 29, 9 PM $ 364.9
+0.02%
$ 364,895 $ 56,431
Jun 29, 8 PM $ 364.81
+0.00%
$ 364,812 $ 56,387
Jun 29, 7 PM $ 364.8
-0.11%
$ 364,802 $ 56,158
Jun 29, 6 PM $ 365.21
+0.00%
$ 365,205 $ 54,909
Jun 29, 5 PM $ 365.21
-0.02%
$ 365,214 $ 54,724
Jun 29, 4 PM $ 365.28
-0.02%
$ 365,284 $ 54,683
Jun 29, 3 PM $ 365.36
+0.08%
$ 365,363 $ 54,563
Jun 29, 2 PM $ 365.08
+0.02%
$ 365,082 $ 54,258
Jun 29, 1 PM $ 365.01
+0.09%
$ 365,010 $ 52,886
Jun 29, 12 PM $ 364.67
+0.28%
$ 364,665 $ 52,075
Jun 29, 11 AM $ 363.63
+0.05%
$ 363,629 $ 51,700