Vanguard xStock Historical Data

VTIx Page 9
Download
Date Close Price change Market cap Trading volume
Aug 19, 10 PM $379.56
-0.08%
$379,558 $92,790
Aug 19, 9 PM $379.87
+0.06%
$379,865 $92,612
Aug 19, 8 PM $379.65
+0.20%
$379,649 $91,402
Aug 19, 7 PM $378.88
-0.08%
$378,877 $89,998
Aug 19, 6 PM $379.18
-0.08%
$379,182 $91,997
Aug 19, 5 PM $379.49
-0.08%
$379,495 $94,659
Aug 19, 4 PM $379.8
-0.05%
$379,802 $96,752
Aug 19, 3 PM $379.98
+0.00%
$379,983 $96,595
Aug 19, 2 PM $379.99
+0.11%
$379,988 $95,005
Aug 19, 1 PM $379.58
+0.01%
$379,583 $93,524
Aug 19, 12 PM $379.55
+0.22%
$379,547 $95,320
Aug 19, 11 AM $378.75
-0.02%
$378,748 $95,319
Aug 19, 10 AM $378.83
+0.05%
$378,830 $95,508
Aug 19, 9 AM $378.64
-0.13%
$378,644 $97,667
Aug 19, 8 AM $379.12
+0.04%
$379,120 $96,464
Aug 19, 7 AM $378.99
-0.10%
$378,987 $98,321
Aug 19, 6 AM $379.37
+0.06%
$379,371 $96,681
Aug 19, 5 AM $379.13
+0.11%
$379,126 $96,479
Aug 19, 4 AM $378.7
-0.12%
$378,696 $97,543
Aug 19, 3 AM $379.16
+0.05%
$379,158 $97,189
Aug 19, 2 AM $378.98
-0.14%
$378,983 $97,859
Aug 19, 1 AM $379.34
-0.11%
$379,337 $97,115
Aug 19, 12 AM $379.77
+0.11%
$379,772 $96,699
Aug 18, 11 PM $379.36
+0.00%
$379,359 $96,630
Aug 18, 10 PM $379.37
-0.15%
$379,371 $96,403
Aug 18, 9 PM $379.94
+0.12%
$379,943 $97,844
Aug 18, 8 PM $379.47
+0.04%
$379,469 $97,689
Aug 18, 7 PM $379.31
+0.09%
$379,310 $97,573
Aug 18, 6 PM $378.96
-0.05%
$378,959 $96,092
Aug 18, 5 PM $379.14
+0.05%
$379,139 $94,938
Aug 18, 4 PM $378.95
-0.05%
$378,955 $93,233
Aug 18, 3 PM $379.15
-0.32%
$379,147 $93,275
Aug 18, 2 PM $380.37
-0.31%
$380,369 $102,666
Aug 18, 1 PM $381.55
-0.21%
$381,554 $104,320
Aug 18, 12 PM $382.36
-0.02%
$382,365 $102,791
Aug 18, 11 AM $382.44
+0.13%
$382,444 $101,799
Aug 18, 10 AM $381.93
+0.00%
$381,932 $100,202
Aug 18, 9 AM $381.62
-0.07%
$381,621 $98,362
Aug 18, 8 AM $381.88
+0.12%
$381,879 $98,475
Aug 18, 7 AM $381.43
+0.22%
$381,428 $96,515
Aug 18, 6 AM $380.6
-0.22%
$380,599 $96,788
Aug 18, 5 AM $381.44
+0.45%
$381,440 $95,917
Aug 18, 4 AM $379.64
-0.16%
$379,643 $92,780
Aug 18, 3 AM $380.24
+0.15%
$380,244 $81,378
Aug 18, 2 AM $379.36
-0.01%
$379,359 $80,362
Aug 18, 1 AM $379.39
+0.04%
$379,391 $91,641
Aug 18, 12 AM $379.24
+0.16%
$379,242 $91,290
Aug 17, 11 PM $378.64
+0.01%
$378,638 $91,126
Aug 17, 10 PM $378.59
+0.28%
$378,594 $89,887
Aug 17, 9 PM $377.55
-0.34%
$377,546 $87,053