Vanguard xStock Historical Data

VTIx Page 3
Download
Date Close Price change Market cap Trading volume
Jun 11, 1 PM $ 367.19
+4.18%
$ 367,185 $ 4,942
Jun 11, 12 PM $ 352.46
-4.98%
$ 352,460 $ 3,702
Jun 11, 11 AM $ 370.94
+0.73%
$ 370,940 $ 3,258
Jun 11, 10 AM $ 368.24
+2.13%
$ 368,237 $ 3,272
Jun 11, 9 AM $ 360.55
+0.00%
$ 360,553 $ 3,154
Jun 11, 8 AM $ 360.55
+0.33%
$ 360,553 $ 3,188
Jun 11, 7 AM $ 359.38
+0.00%
$ 359,384 $ 1,305
Jun 11, 6 AM $ 359.38
+0.09%
$ 359,384 $ 1,305
Jun 11, 5 AM $ 359.05
+0.00%
$ 359,050 $ 1,610
Jun 11, 4 AM $ 359.04
-3.21%
$ 359,042 $ 1,712
Jun 11, 3 AM $ 370.94
+1.64%
$ 370,940 $ 1,853
Jun 11, 2 AM $ 364.97
-0.16%
$ 364,967 $ 1,853
Jun 11, 1 AM $ 365.56
-1.45%
$ 365,563 $ 2,058
Jun 11, 12 AM $ 370.94
+1.48%
$ 370,940 $ 2,153
Jun 10, 11 PM $ 365.53
+0.00%
$ 365,534 $ 2,153
Jun 10, 10 PM $ 365.53
+0.00%
$ 365,534 $ 2,153
Jun 10, 9 PM $ 365.53
-1.46%
$ 365,534 $ 2,153
Jun 10, 8 PM $ 370.94
+1.80%
$ 370,940 $ 1,860
Jun 10, 7 PM $ 364.37
-0.36%
$ 364,367 $ 1,860
Jun 10, 6 PM $ 365.67
+0.00%
$ 365,666 $ 2,305
Jun 10, 5 PM $ 365.67
-1.42%
$ 365,666 $ 2,305
Jun 10, 4 PM $ 370.94
+2.00%
$ 370,940 $ 3,562
Jun 10, 3 PM $ 363.66
-1.42%
$ 363,660 $ 4,929
Jun 10, 2 PM $ 368.89
+0.82%
$ 368,888 $ 7,960
Jun 10, 1 PM $ 365.89
+0.00%
$ 365,892 $ 7,831
Jun 10, 12 PM $ 365.89
+0.21%
$ 365,892 $ 7,831
Jun 10, 11 AM $ 365.14
-0.01%
$ 365,141 $ 7,566
Jun 10, 10 AM $ 365.17
+0.07%
$ 365,174 $ 7,568
Jun 10, 9 AM $ 364.91
-0.18%
$ 364,910 $ 7,996
Jun 10, 8 AM $ 365.55
-0.07%
$ 365,554 $ 8,109
Jun 10, 7 AM $ 365.81
-1.30%
$ 365,814 $ 8,066
Jun 10, 6 AM $ 370.64
+0.09%
$ 370,635 $ 8,423
Jun 10, 5 AM $ 370.3
+0.00%
$ 370,302 $ 8,093
Jun 10, 4 AM $ 370.3
+1.10%
$ 370,302 $ 8,093
Jun 10, 3 AM $ 366.26
-1.31%
$ 366,257 $ 7,899
Jun 10, 2 AM $ 371.13
+0.16%
$ 371,131 $ 7,821
Jun 10, 1 AM $ 370.54
+1.40%
$ 370,541 $ 7,616
Jun 10, 12 AM $ 365.42
-1.27%
$ 365,419 $ 7,399
Jun 9, 11 PM $ 370.11
-0.02%
$ 370,112 $ 7,487
Jun 9, 10 PM $ 370.19
+0.00%
$ 370,190 $ 8,422
Jun 9, 9 PM $ 370.19
+0.00%
$ 370,190 $ 8,422
Jun 9, 8 PM $ 370.19
+1.33%
$ 370,190 $ 8,424
Jun 9, 7 PM $ 365.34
+0.65%
$ 365,340 $ 8,424
Jun 9, 6 PM $ 362.97
+0.00%
$ 362,974 $ 8,419
Jun 9, 5 PM $ 362.96
+1.03%
$ 362,964 $ 8,583
Jun 9, 4 PM $ 359.28
-1.23%
$ 359,277 $ 8,482
Jun 9, 3 PM $ 363.76
-1.25%
$ 363,761 $ 5,834
Jun 9, 2 PM $ 368.38
+0.00%
$ 368,379 $ 2,912
Jun 9, 1 PM $ 368.37
-1.46%
$ 368,374 $ 2,951
Jun 9, 12 PM $ 373.82
-0.57%
$ 373,825 $ 5,483