Vanguard xStock Historical Data

VTIx Page 6
Download
Date Close Price change Market cap Trading volume
Sep 11, 2025 $ 324.94
+0.92%
$ 324,940 $ 147,120
Sep 10, 2025 $ 321.88
+0.20%
$ 321,880 $ 473,226
Sep 9, 2025 $ 321.31
+0.27%
$ 321,150 $ 467,315
Sep 8, 2025 $ 319.81
-0.07%
$ -- $ 330
Sep 7, 2025 $ 319.05
+0.00%
$ -- $ 84
Sep 6, 2025 $ 319.41
-0.01%
$ 319,410 $ 922
Sep 5, 2025 $ 319.35
-0.18%
$ 319,350 $ 873,817
Sep 4, 2025 $ 319.91
+0.92%
$ 319,910 $ 368,219
Sep 3, 2025 $ 316.99
+0.26%
$ 316,990 $ 959,230
Sep 1, 2025 $ 318.12
+0.00%
$ -- $ 3
Aug 31, 2025 $ 318.12
+0.00%
$ -- $ 29
Aug 30, 2025 $ 318.12
-0.05%
$ 318,120 $ 77
Aug 29, 2025 $ 318.29
-0.57%
$ 318,290 $ 679,183
Aug 25, 2025 $ 318.28
+0.00%
$ -- $ 29,710
Aug 24, 2025 $ 318.27
+0.00%
$ -- $ 141
Aug 23, 2025 $ 318.27
-0.08%
$ 318,270 $ 57,743
Aug 22, 2025 $ 318.14
+1.70%
$ 318,520 $ 844,890
Aug 21, 2025 $ 312.97
-0.35%
$ 312,820 $ 1.04 million
Aug 20, 2025 $ 313.82
-0.32%
$ 313,800 $ 883,929
Aug 19, 2025 $ 314.59
-0.79%
$ 314,830 $ 890,647
Aug 18, 2025 $ 317.1
+0.09%
$ 317,100 $ 839,596
Aug 17, 2025 $ 316.81
+0.05%
$ 316,810 $ 213,494
Aug 16, 2025 $ 316.81
+0.16%
$ 316,810 $ 150,330
Aug 15, 2025 $ 316.31
-0.24%
$ 316,310 $ 631,238
Aug 14, 2025 $ 316.94
-0.12%
$ 317,060 $ 890,712
Aug 13, 2025 $ 317.33
+0.26%
$ 317,330 $ 991,131
Aug 12, 2025 $ 316.5
+1.28%
$ 316,500 $ 1.36 million
Aug 11, 2025 $ 312.59
-0.36%
$ 312,590 $ 1.49 million
Aug 10, 2025 $ 313.73
+0.27%
$ 313,730 $ 229,682
Aug 9, 2025 $ 312.9
+0.00%
$ 312,900 $ 182,484
Aug 8, 2025 $ 312.9
+0.69%
$ 312,900 $ 1.48 million
Aug 7, 2025 $ 310.76
-0.24%
$ 310,760 $ 1.28 million
Aug 6, 2025 $ 311.51
+0.78%
$ 311,510 $ 1.18 million
Aug 5, 2025 $ 309.11
-0.46%
$ 309,110 $ 1.53 million
Aug 4, 2025 $ 310.34
+1.30%
$ 310,340 $ 1.4 million
Aug 3, 2025 $ 306.37
+0.06%
$ 306,370 $ 69,162
Aug 2, 2025 $ 306.25
+0.17%
$ 306,200 $ 141,286
Aug 1, 2025 $ 305.66
-1.79%
$ 306,030 $ 2.31 million
Jul 31, 2025 $ 310.83
-1.12%
$ 310,830 $ 2.35 million
Jul 30, 2025 $ 314.34
+1.06%
$ 314,340 $ 2.07 million
Download