Vanguard xStock Historical Data

VTIx Page 2
Download
Date Close Price change Market cap Trading volume
Jun 13, 1 PM $ 367.66
+0.18%
$ 367,660 $ 601
Jun 13, 12 PM $ 366.99
+0.00%
$ 366,990 $ 595
Jun 13, 11 AM $ 366.99
+0.00%
$ 366,990 $ 595
Jun 13, 10 AM $ 366.99
+0.00%
$ 366,990 $ 595
Jun 13, 9 AM $ 366.99
+0.00%
$ 366,990 $ 613
Jun 13, 8 AM $ 366.99
+0.00%
$ 366,990 $ 673
Jun 13, 7 AM $ 366.99
+0.00%
$ 366,990 $ 673
Jun 13, 6 AM $ 366.99
+0.00%
$ 366,990 $ 671
Jun 13, 5 AM $ 366.99
+0.00%
$ 366,990 $ 671
Jun 13, 4 AM $ 366.99
+0.00%
$ 366,990 $ 1,395
Jun 13, 3 AM $ 366.99
+0.00%
$ 366,990 $ 1,617
Jun 13, 2 AM $ 366.99
-0.16%
$ 366,990 $ 1,617
Jun 13, 1 AM $ 367.56
+0.00%
$ 367,560 $ 1,028
Jun 13, 12 AM $ 367.56
+1.60%
$ 367,560 $ 1,028
Jun 12, 11 PM $ 361.77
-1.57%
$ 361,775 $ 1,037
Jun 12, 10 PM $ 367.56
+1.50%
$ 367,560 $ 1,037
Jun 12, 9 PM $ 362.13
+0.00%
$ 362,135 $ 1,106
Jun 12, 8 PM $ 362.13
-0.05%
$ 362,135 $ 1,106
Jun 12, 7 PM $ 362.32
-0.06%
$ 362,317 $ 1,639
Jun 12, 6 PM $ 362.52
-2.31%
$ 362,524 $ 1,636
Jun 12, 5 PM $ 371.1
-1.00%
$ 371,105 $ 1,895
Jun 12, 4 PM $ 374.86
+2.68%
$ 374,864 $ 3,731
Jun 12, 3 PM $ 365.07
+0.00%
$ 365,070 $ 4,217
Jun 12, 2 PM $ 365.07
-2.64%
$ 365,070 $ 4,226
Jun 12, 1 PM $ 374.96
+1.04%
$ 374,961 $ 4,226
Jun 12, 12 PM $ 371.1
+1.65%
$ 371,098 $ 5,640
Jun 12, 11 AM $ 365.07
-1.63%
$ 365,070 $ 6,255
Jun 12, 10 AM $ 371.14
+1.66%
$ 371,136 $ 6,255
Jun 12, 9 AM $ 364.66
+0.47%
$ 364,658 $ 8,356
Jun 12, 8 AM $ 362.96
-2.22%
$ 362,960 $ 8,296
Jun 12, 7 AM $ 371.22
+0.00%
$ 371,217 $ 8,296
Jun 12, 6 AM $ 371.22
+1.86%
$ 371,217 $ 7,739
Jun 12, 5 AM $ 364.46
+0.41%
$ 364,456 $ 7,702
Jun 12, 4 AM $ 362.96
-2.35%
$ 362,960 $ 7,908
Jun 12, 3 AM $ 371.7
+0.00%
$ 371,702 $ 7,687
Jun 12, 2 AM $ 371.7
+2.41%
$ 371,702 $ 7,687
Jun 12, 1 AM $ 362.97
+0.00%
$ 362,970 $ 7,687
Jun 12, 12 AM $ 362.97
+0.85%
$ 362,970 $ 7,687
Jun 11, 11 PM $ 359.91
-3.17%
$ 359,910 $ 7,678
Jun 11, 10 PM $ 371.68
-0.03%
$ 371,676 $ 7,678
Jun 11, 9 PM $ 371.79
+0.00%
$ 371,787 $ 7,610
Jun 11, 8 PM $ 371.79
+0.32%
$ 371,788 $ 7,902
Jun 11, 7 PM $ 370.6
+0.47%
$ 370,599 $ 7,434
Jun 11, 6 PM $ 368.87
+1.02%
$ 368,868 $ 7,382
Jun 11, 5 PM $ 365.16
+0.00%
$ 365,157 $ 7,043
Jun 11, 4 PM $ 365.16
+1.71%
$ 365,157 $ 7,043
Jun 11, 3 PM $ 359.03
-1.76%
$ 359,029 $ 5,164
Jun 11, 2 PM $ 365.48
-0.47%
$ 365,477 $ 4,853
Jun 11, 1 PM $ 367.19
+4.18%
$ 367,185 $ 4,942
Jun 11, 12 PM $ 352.46
-4.98%
$ 352,460 $ 3,702