Vanguard xStock Historical Data

VTIx Page 6
Download
Date Close Price change Market cap Trading volume
Jun 5, 10 AM $ 380.62
-0.80%
$ 380,620 $ 1,393
Jun 5, 9 AM $ 383.7
+1.12%
$ 383,703 $ 5,633
Jun 5, 8 AM $ 379.46
+0.00%
$ 379,455 $ 5,864
Jun 5, 7 AM $ 379.45
+0.01%
$ 379,451 $ 5,931
Jun 5, 6 AM $ 379.4
-0.01%
$ 379,397 $ 6,713
Jun 5, 5 AM $ 379.43
+2.83%
$ 379,428 $ 6,891
Jun 5, 4 AM $ 368.98
-3.06%
$ 368,982 $ 6,707
Jun 5, 3 AM $ 380.61
+3.11%
$ 380,610 $ 6,860
Jun 5, 2 AM $ 369.13
+0.00%
$ 369,125 $ 6,867
Jun 5, 1 AM $ 369.13
-3.02%
$ 369,125 $ 6,867
Jun 5, 12 AM $ 380.61
+0.01%
$ 380,610 $ 7,644
Jun 4, 11 PM $ 380.56
+0.00%
$ 380,556 $ 7,644
Jun 4, 10 PM $ 380.56
-0.01%
$ 380,555 $ 7,909
Jun 4, 9 PM $ 380.58
-0.01%
$ 380,577 $ 7,892
Jun 4, 8 PM $ 380.61
+1.12%
$ 380,610 $ 7,816
Jun 4, 7 PM $ 376.4
+0.00%
$ 376,400 $ 7,816
Jun 4, 6 PM $ 376.4
+0.35%
$ 376,400 $ 7,816
Jun 4, 5 PM $ 375.11
-0.17%
$ 375,105 $ 7,772
Jun 4, 4 PM $ 375.74
+0.00%
$ 375,737 $ 7,922
Jun 4, 3 PM $ 375.74
+0.59%
$ 375,737 $ 7,922
Jun 4, 2 PM $ 373.55
+0.18%
$ 373,549 $ 5,683
Jun 4, 1 PM $ 372.89
-0.47%
$ 372,895 $ 6,729
Jun 4, 12 PM $ 374.65
-8.89%
$ 374,648 $ 4,909
Jun 4, 11 AM $ 411.19
+0.00%
$ 411,190 $ 1,075
Jun 4, 10 AM $ 411.19
+0.06%
$ 411,190 $ 1,082
Jun 4, 9 AM $ 430.94
+0.00%
$ 430,940 $ 487
Jun 4, 8 AM $ 430.94
+0.00%
$ 430,940 $ 487
Jun 4, 7 AM $ 430.95
+0.80%
$ 430,950 $ 480
Jun 4, 6 AM $ 427.51
-1.08%
$ 427,510 $ 433
Jun 4, 5 AM $ 432.18
+1.09%
$ 432,180 $ 256
Jun 4, 4 AM $ 427.51
+0.00%
$ 427,510 $ 4,943
Jun 4, 3 AM $ 370.28
-0.13%
$ 370,283 $ 4,834
Jun 4, 2 AM $ 370.78
-0.62%
$ 370,776 $ 4,964
Jun 4, 1 AM $ 373.1
+0.16%
$ 373,104 $ 4,949
Jun 4, 12 AM $ 372.49
+0.01%
$ 372,492 $ 4,365
Jun 3, 11 PM $ 372.47
+0.03%
$ 372,469 $ 4,456
Jun 3, 10 PM $ 372.36
-1.63%
$ 372,363 $ 4,417
Jun 3, 9 PM $ 378.58
+0.05%
$ 378,578 $ 4,441
Jun 3, 8 PM $ 378.38
+0.00%
$ 378,384 $ 4,462
Jun 3, 7 PM $ 378.37
+0.01%
$ 378,367 $ 4,586
Jun 3, 6 PM $ 378.34
+0.01%
$ 378,343 $ 4,919
Jun 3, 5 PM $ 378.32
+0.00%
$ 378,323 $ 5,098
Jun 3, 4 PM $ 378.32
+0.06%
$ 378,321 $ 5,118
Jun 3, 3 PM $ 378.11
-0.13%
$ 378,110 $ 6,916
Jun 3, 2 PM $ 378.61
+4.55%
$ 378,611 $ 6,879
Jun 3, 1 PM $ 362.84
-1.14%
$ 362,844 $ 5,827
Jun 3, 12 PM $ 367.04
-3.93%
$ 367,040 $ 5,414
Jun 3, 11 AM $ 382.04
-0.02%
$ 382,036 $ 5,274
Jun 3, 10 AM $ 382.11
+0.00%
$ 382,112 $ 5,240
Jun 3, 9 AM $ 382.11
+1.62%
$ 382,112 $ 5,254