Vanguard xStock Historical Data

VTIx
Download
Date Close Price change Market cap Trading volume
Today $ 376.63
+0.00%
$ 376,632 $ 1,751
Yesterday $ 367.66
+0.18%
$ 367,660 $ 44
Jun 13, 2026 $ 366.99
+1.44%
$ 366,990 $ 1,411
Jun 12, 2026 $ 361.77
+0.52%
$ 361,775 $ 1,037
Jun 11, 2026 $ 359.91
-1.54%
$ 359,910 $ 7,678
Jun 10, 2026 $ 365.53
-1.24%
$ 365,534 $ 2,153
Jun 9, 2026 $ 370.11
-2.76%
$ 370,112 $ 7,487
Jun 8, 2026 $ 380.61
-3.83%
$ 380,610 $ 5,839
Jun 7, 2026 $ 395.75
+3.98%
$ 395,750 $ 10
Jun 6, 2026 $ 380.61
+2.73%
$ 380,610 $ 20
Jun 5, 2026 $ 370.48
-2.65%
$ 370,479 $ 34,386
Jun 4, 2026 $ 380.56
+2.17%
$ 380,556 $ 7,644
Jun 3, 2026 $ 372.47
-0.24%
$ 372,469 $ 4,456
Jun 2, 2026 $ 373.38
+0.79%
$ 373,376 $ 6,109
Jun 1, 2026 $ 370.46
-1.36%
$ 370,460 $ 3,519
May 31, 2026 $ 375.55
-1.42%
$ 375,550 $ 100
May 30, 2026 $ 380.97
-3.16%
$ 380,970 $ 1,003
May 29, 2026 $ 393.4
+3.71%
$ 393,400 $ 412
May 28, 2026 $ 379.32
+1.16%
$ 379,316 $ 2,646
May 27, 2026 $ 374.98
+0.85%
$ 374,983 $ 5,698
May 26, 2026 $ 371.82
+0.81%
$ 384,487 $ 34,581
May 25, 2026 $ 400.18
+5.83%
$ 400,180 $ 304
May 24, 2026 $ 378.14
+3.78%
$ 378,140 $ 5
May 23, 2026 $ 364.36
+0.00%
$ 364,360 $ 2
May 22, 2026 $ 364.36
+0.00%
$ 364,360 $ 1,818
May 21, 2026 $ 364.36
+0.00%
$ 364,360 $ 879
May 20, 2026 $ 364.36
+0.73%
$ 364,360 $ 8,436
May 19, 2026 $ 361.71
-2.18%
$ 361,714 $ 1,189
May 18, 2026 $ 369.77
+1.11%
$ 369,772 $ 4,977
May 17, 2026 $ 365.73
-0.06%
$ 365,730 $ 25
May 16, 2026 $ 365.96
+1.17%
$ 365,960 $ 1,146
May 15, 2026 $ 361.73
-1.84%
$ 361,729 $ 29,585
May 14, 2026 $ 368.51
+0.57%
$ 368,510 $ 3,323
May 13, 2026 $ 366.42
+0.57%
$ 366,417 $ 1,205
May 12, 2026 $ 364.35
-0.25%
$ 364,350 $ 4,246
May 11, 2026 $ 365.26
+4.44%
$ 365,264 $ 2,034
May 10, 2026 $ 349.74
-1.85%
$ 349,740 $ 68
May 9, 2026 $ 356.33
+0.56%
$ 356,332 $ 68
May 8, 2026 $ 354.34
-0.16%
$ 354,337 $ 54
May 7, 2026 $ 354.9
-1.72%
$ 354,901 $ 12,949
May 6, 2026 $ 361.1
+0.96%
$ 361,096 $ 11,080
May 5, 2026 $ 357.68
+2.25%
$ 357,678 $ 5,704
May 4, 2026 $ 349.79
-2.44%
$ 349,792 $ 252,881
May 3, 2026 $ 358.54
+0.00%
$ 358,537 $ 112,137
May 2, 2026 $ 358.54
-0.06%
$ 358,540 $ 120,799
May 1, 2026 $ 358.76
+0.72%
$ 358,760 $ 111,622
Apr 30, 2026 $ 356.2
+0.88%
$ 356,202 $ 117,364
Apr 29, 2026 $ 353.08
-0.60%
$ 353,083 $ 128,491
Apr 28, 2026 $ 355.22
+0.14%
$ 355,224 $ 117,521
Apr 27, 2026 $ 354.72
+0.07%
$ 354,722 $ 118,423
Download