Vanguard xStock Historical Data

VTIx Page 4
Download
Date Close Price change Market cap Trading volume
Jan 16, 2026 $ 334.38
-0.52%
$ 334,378 $ 165,591
Jan 15, 2026 $ 336.14
-1.56%
$ 336,140 $ 20,693
Jan 14, 2026 $ 341.47
-0.58%
$ 341,467 $ 25,193
Jan 13, 2026 $ 343.47
-0.33%
$ 343,469 $ 21,550
Jan 12, 2026 $ 344.62
+0.10%
$ 344,619 $ 14,432
Jan 11, 2026 $ 344.26
+0.02%
$ 344,200 $ 11,864
Jan 10, 2026 $ 344.2
-0.09%
$ 344,200 $ 12,176
Jan 9, 2026 $ 344.57
+1.02%
$ 344,570 $ 13,149
Jan 8, 2026 $ 341.08
+0.04%
$ 341,013 $ 10,593
Jan 7, 2026 $ 340.93
-0.77%
$ 340,928 $ 3,335
Jan 6, 2026 $ 343.58
+1.30%
$ 343,580 $ 3,892
Jan 5, 2026 $ 339.17
+0.26%
$ 339,167 $ 26,550
Jan 4, 2026 $ 338.29
-0.07%
$ 338,290 $ 59
Jan 3, 2026 $ 338.54
+0.09%
$ 338,540 $ 112
Jan 2, 2026 $ 338.25
+0.34%
$ 338,250 $ 8,354
Jan 1, 2026 $ 337.12
-0.03%
$ 337,120 $ 130
Dec 31, 2025 $ 337.21
-2.00%
$ 337,210 $ 5,664
Dec 30, 2025 $ 344
+1.39%
$ 344,095 $ 8,219
Dec 29, 2025 $ 343.68
+0.45%
$ 339,276 $ 16,727
Dec 28, 2025 $ 342
+0.00%
$ -- $ 65
Dec 27, 2025 $ 342
+0.08%
$ 342,000 $ 2,270
Dec 26, 2025 $ 341.71
+0.16%
$ 341,760 $ 4,004
Dec 25, 2025 $ 341.17
+0.00%
$ 341,170 $ 52
Dec 24, 2025 $ 340.47
+0.23%
$ 341,180 $ 14,922
Dec 23, 2025 $ 340.02
+0.22%
$ 339,705 $ 13,469
Dec 22, 2025 $ 338.57
+0.37%
$ 338,990 $ 17,983
Dec 21, 2025 $ 338.19
+0.00%
$ 337,320 $ 11,265
Dec 20, 2025 $ 337.32
-0.05%
$ 338,190 $ 11,400
Dec 19, 2025 $ 337.92
+1.14%
$ 337,483 $ 18,557
Dec 18, 2025 $ 334.9
+1.49%
$ 334,098 $ 20,663
Dec 17, 2025 $ 329.87
-1.49%
$ 329,873 $ 8,431
Dec 16, 2025 $ 334.05
-0.41%
$ 334,047 $ 5,755
Dec 15, 2025 $ 335.5
-0.39%
$ 335,412 $ 3,232
Dec 12, 2025 $ 337.49
-0.44%
$ 337,493 $ 5,348
Dec 11, 2025 $ 339.99
+0.23%
$ 339,994 $ 3,173
Dec 10, 2025 $ 339.06
+1.06%
$ 339,057 $ 5,174
Dec 9, 2025 $ 336.07
-0.67%
$ 336,069 $ 4,173
Dec 8, 2025 $ 336.57
-0.23%
$ 336,567 $ 6,700
Dec 5, 2025 $ 338.94
+0.41%
$ 338,938 $ 8,716
Dec 4, 2025 $ 327.23
-7.01%
$ 327,233 $ 7,857
Dec 3, 2025 $ 327.23
-2.56%
$ 327,233 $ 5,813
Dec 2, 2025 $ 327.39
-4.55%
$ 327,393 $ 5,852
Dec 1, 2025 $ 334.3
-2.31%
$ 334,296 $ 6,120
Nov 28, 2025 $ 344.92
+2.99%
$ 344,925 $ 7,330
Nov 26, 2025 $ 334.71
+0.70%
$ 334,714 $ 4,502
Nov 25, 2025 $ 330.45
+0.45%
$ 340,512 $ 9,133
Nov 24, 2025 $ 337.16
+3.61%
$ 337,165 $ 4,441
Nov 22, 2025 $ 332.28
+0.00%
$ -- $ 3,153
Nov 21, 2025 $ 332.34
+1.30%
$ 332,284 $ 2,924
Nov 20, 2025 $ 323.41
-4.13%
$ 328,080 $ 2,079