Vanguard xStock Historical Data

VTIx Page 9
Download
Date Close Price change Market cap Trading volume
May 15, 7 PM $ 362.79
-1.60%
$ 362,789 $ 29,712
May 15, 6 PM $ 368.68
+1.03%
$ 368,680 $ 30,225
May 15, 5 PM $ 364.93
+0.18%
$ 364,927 $ 30,225
May 15, 4 PM $ 364.25
+0.26%
$ 364,253 $ 30,170
May 15, 3 PM $ 363.32
-0.24%
$ 363,323 $ 30,079
May 15, 2 PM $ 364.21
-0.03%
$ 364,214 $ 30,066
May 15, 1 PM $ 364.31
+0.00%
$ 364,314 $ 30,640
May 15, 12 PM $ 364.31
-0.19%
$ 364,314 $ 30,640
May 15, 11 AM $ 365.02
+0.00%
$ 365,017 $ 30,346
May 15, 10 AM $ 365.02
+0.13%
$ 365,017 $ 30,203
May 15, 9 AM $ 364.55
-0.04%
$ 364,553 $ 13,955
May 15, 8 AM $ 364.7
+0.01%
$ 364,705 $ 3,917
May 15, 7 AM $ 364.67
+0.00%
$ 364,674 $ 3,518
May 15, 6 AM $ 364.67
-0.14%
$ 364,669 $ 3,931
May 15, 5 AM $ 365.17
+0.00%
$ 365,174 $ 3,777
May 15, 4 AM $ 365.17
-0.87%
$ 365,174 $ 3,777
May 15, 3 AM $ 368.36
+0.00%
$ 368,362 $ 3,395
May 15, 2 AM $ 368.36
+0.00%
$ 368,362 $ 3,395
May 15, 1 AM $ 368.36
+0.00%
$ 368,362 $ 3,395
May 15, 12 AM $ 368.36
-0.04%
$ 368,362 $ 3,395
May 14, 11 PM $ 368.51
+0.00%
$ 368,510 $ 3,323
May 14, 10 PM $ 368.51
-0.03%
$ 368,510 $ 3,325
May 14, 9 PM $ 368.63
+0.46%
$ 368,630 $ 3,269
May 14, 8 PM $ 366.95
+0.00%
$ 366,948 $ 3,269
May 14, 7 PM $ 366.95
+0.00%
$ 366,947 $ 3,408
May 14, 6 PM $ 366.95
-0.21%
$ 366,947 $ 3,519
May 14, 5 PM $ 367.73
+0.00%
$ 367,729 $ 3,176
May 14, 4 PM $ 367.73
+0.02%
$ 367,729 $ 3,202
May 14, 3 PM $ 367.67
+0.00%
$ 367,670 $ 3,241
May 14, 2 PM $ 367.67
+0.54%
$ 367,670 $ 3,241
May 14, 1 PM $ 365.69
+0.06%
$ 365,686 $ 3,217
May 14, 12 PM $ 365.46
-0.37%
$ 365,458 $ 2,600
May 14, 11 AM $ 366.8
+0.00%
$ 366,801 $ 2,505
May 14, 10 AM $ 366.8
+0.04%
$ 366,801 $ 2,544
May 14, 9 AM $ 366.65
+0.47%
$ 366,653 $ 2,452
May 14, 8 AM $ 364.93
-0.44%
$ 364,932 $ 1,022
May 14, 7 AM $ 366.55
+0.03%
$ 366,550 $ 907
May 14, 6 AM $ 366.43
-0.82%
$ 366,425 $ 588
May 14, 5 AM $ 369.47
+0.84%
$ 369,470 $ 1,222
May 14, 4 AM $ 366.41
+0.00%
$ 366,405 $ 1,222
May 14, 3 AM $ 366.41
+0.00%
$ 366,405 $ 1,222
May 14, 2 AM $ 366.41
+0.00%
$ 366,405 $ 1,222
May 14, 1 AM $ 366.41
-0.01%
$ 366,405 $ 1,222
May 14, 12 AM $ 366.42
+0.00%
$ 366,425 $ 1,229
May 13, 11 PM $ 366.42
+1.95%
$ 366,417 $ 1,205
May 13, 10 PM $ 359.4
+0.00%
$ 359,397 $ 1,132
May 13, 9 PM $ 359.4
+0.00%
$ 359,396 $ 1,155
May 13, 8 PM $ 359.39
-2.94%
$ 359,392 $ 1,210
May 13, 7 PM $ 370.26
+1.18%
$ 370,262 $ 1,248
May 13, 6 PM $ 364.41
+0.00%
$ 364,413 $ 1,154