Vanguard xStock Historical Data

VTIx Page 5
Download
Date Close Price change Market cap Trading volume
Nov 19, 2025 $ 325.72
+1.10%
$ 325,719 $ 9,941
Nov 18, 2025 $ 325.03
-0.02%
$ 325,032 $ 38,053
Nov 17, 2025 $ 325.08
+0.62%
$ 325,082 $ 7,567
Nov 14, 2025 $ 338.7
+5.13%
$ 338,699 $ 3,740
Nov 13, 2025 $ 329.94
-1.91%
$ 329,943 $ 4,692
Nov 12, 2025 $ 337.7
+0.52%
$ -- $ 6,822
Nov 11, 2025 $ 344.4
+0.13%
$ 344,397 $ 7,894
Nov 10, 2025 $ 326.63
-2.81%
$ 326,626 $ 16,724
Nov 7, 2025 $ 338.92
+1.15%
$ 338,918 $ 1,927
Nov 6, 2025 $ 334.48
-1.13%
$ 334,475 $ 6,024
Nov 5, 2025 $ 338.5
+1.09%
$ 338,500 $ 5,529
Nov 4, 2025 $ 335.05
-1.13%
$ 335,053 $ 18,961
Nov 3, 2025 $ 336.96
-0.63%
$ 336,956 $ 7,527
Oct 31, 2025 $ 337.03
-0.25%
$ 337,264 $ 37,062
Oct 30, 2025 $ 337.88
-0.31%
$ 337,762 $ 11,883
Oct 29, 2025 $ 338.84
-0.29%
$ 338,838 $ 19,694
Oct 28, 2025 $ 339.81
+0.04%
$ 339,815 $ 51,375
Oct 27, 2025 $ 339.47
+1.11%
$ 339,466 $ 45,700
Oct 24, 2025 $ 335.64
+0.83%
$ 335,641 $ 1,025
Oct 23, 2025 $ 329.89
-0.16%
$ 329,893 $ 4,065
Oct 22, 2025 $ 330.58
+0.40%
$ 330,580 $ 18,319
Oct 21, 2025 $ 332.84
+1.00%
$ 332,841 $ 2,661
Oct 20, 2025 $ 329.54
+0.10%
$ 329,544 $ 1,655
Oct 17, 2025 $ 323.41
-0.93%
$ 323,408 $ 910
Oct 16, 2025 $ 326.3
-0.87%
$ 326,297 $ 364
Oct 15, 2025 $ 329.5
+0.47%
$ 329,156 $ 3,882
Oct 14, 2025 $ 327.8
+0.00%
$ 327,801 $ 3,455
Oct 13, 2025 $ 326.38
+1.14%
$ -- $ 381
Oct 10, 2025 $ 330.17
-0.38%
$ -- $ 6,793
Oct 9, 2025 $ 331.55
-0.37%
$ 331,547 $ 714
Oct 8, 2025 $ 332.63
+0.62%
$ 332,632 $ 1,908
Oct 7, 2025 $ 330.61
-0.34%
$ 330,610 $ 1,377
Oct 6, 2025 $ 332.19
+0.20%
$ -- $ 1,969
Oct 4, 2025 $ 330.16
-0.01%
$ -- $ 360,807
Oct 3, 2025 $ 330.19
+0.16%
$ 330,190 $ 374,778
Oct 2, 2025 $ 329.67
+0.19%
$ 329,670 $ 667,007
Oct 1, 2025 $ 328.94
+0.05%
$ 328,940 $ 660,198
Sep 30, 2025 $ 328.77
+0.79%
$ 328,770 $ 510,424
Sep 29, 2025 $ 327.64
-0.08%
$ 327,644 $ 1,163
Sep 26, 2025 $ 326.78
+0.86%
$ -- $ 31,780
Sep 25, 2025 $ 326.19
-0.19%
$ 326,188 $ 31,961
Sep 24, 2025 $ 329.82
+0.55%
$ -- $ 1,943
Sep 23, 2025 $ 328
-0.82%
$ 328,004 $ 1,883
Sep 22, 2025 $ 328.27
-0.30%
$ -- $ 513
Sep 19, 2025 $ 326.82
-0.58%
$ -- $ 1,378
Sep 18, 2025 $ 327.89
+0.19%
$ 327,894 $ 2,333
Sep 17, 2025 $ 326.56
+0.02%
$ -- $ 2,391
Sep 16, 2025 $ 326
-0.19%
$ 325,998 $ 345
Sep 15, 2025 $ 326.3
+0.20%
$ -- $ 1,432
Sep 12, 2025 $ 325.65
+0.22%
$ 325,649 $ 24