Vanguard xStock Historical Data

VTIx Page 7
Download
Date Close Price change Market cap Trading volume
Jun 3, 9 AM $ 382.11
+1.62%
$ 382,112 $ 5,254
Jun 3, 8 AM $ 376.02
+0.02%
$ 376,023 $ 5,044
Jun 3, 7 AM $ 375.95
+0.01%
$ 375,948 $ 6,095
Jun 3, 6 AM $ 375.92
+0.00%
$ 375,917 $ 6,122
Jun 3, 5 AM $ 375.92
-0.02%
$ 375,921 $ 7,069
Jun 3, 4 AM $ 376
+0.52%
$ 375,996 $ 6,256
Jun 3, 3 AM $ 374.05
+0.18%
$ 374,048 $ 5,932
Jun 3, 2 AM $ 373.38
+0.20%
$ 373,380 $ 5,802
Jun 3, 1 AM $ 372.62
-0.20%
$ 372,620 $ 6,109
Jun 3, 12 AM $ 373.38
+0.00%
$ 373,376 $ 6,109
Jun 2, 11 PM $ 373.38
-2.21%
$ 373,376 $ 6,109
Jun 2, 10 PM $ 381.83
-0.03%
$ 381,833 $ 6,135
Jun 2, 9 PM $ 381.94
+2.14%
$ 381,944 $ 6,066
Jun 2, 8 PM $ 373.96
-1.51%
$ 373,958 $ 5,905
Jun 2, 7 PM $ 379.71
+0.00%
$ 379,706 $ 5,897
Jun 2, 6 PM $ 379.71
-0.03%
$ 379,706 $ 5,897
Jun 2, 5 PM $ 379.82
-0.02%
$ 379,821 $ 5,457
Jun 2, 4 PM $ 379.91
+1.53%
$ 379,909 $ 5,433
Jun 2, 3 PM $ 374.18
+0.33%
$ 374,180 $ 5,142
Jun 2, 2 PM $ 372.95
-2.92%
$ 372,954 $ 6,297
Jun 2, 1 PM $ 384.19
+1.00%
$ 384,190 $ 6,521
Jun 2, 12 PM $ 380.38
+2.19%
$ 380,383 $ 6,531
Jun 2, 11 AM $ 372.25
-2.16%
$ 372,247 $ 6,391
Jun 2, 10 AM $ 380.46
-0.06%
$ 380,464 $ 6,519
Jun 2, 9 AM $ 380.7
+0.00%
$ 380,698 $ 6,530
Jun 2, 8 AM $ 380.7
+2.22%
$ 380,698 $ 6,562
Jun 2, 7 AM $ 372.42
-2.01%
$ 372,424 $ 5,947
Jun 2, 6 AM $ 380.06
+2.17%
$ 380,065 $ 5,594
Jun 2, 5 AM $ 371.98
-1.79%
$ 371,982 $ 5,490
Jun 2, 4 AM $ 378.76
+0.10%
$ 378,759 $ 4,042
Jun 2, 3 AM $ 378.39
+1.99%
$ 378,394 $ 3,946
Jun 2, 2 AM $ 371
+0.15%
$ 370,997 $ 3,866
Jun 2, 1 AM $ 370.46
+0.00%
$ 370,460 $ 3,504
Jun 2, 12 AM $ 370.46
+0.00%
$ 370,460 $ 3,504
Jun 1, 11 PM $ 370.46
+0.99%
$ 370,460 $ 3,519
Jun 1, 10 PM $ 366.83
-3.76%
$ 366,834 $ 3,514
Jun 1, 9 PM $ 381.18
-2.40%
$ 381,184 $ 3,648
Jun 1, 8 PM $ 390.55
+0.00%
$ 390,550 $ 279
Jun 1, 7 PM $ 390.55
+0.00%
$ 390,550 $ 3,444
Jun 1, 6 PM $ 390.55
+5.87%
$ 390,550 $ 3,444
Jun 1, 5 PM $ 368.89
-1.34%
$ 368,893 $ 3,403
Jun 1, 4 PM $ 373.89
+1.62%
$ 373,890 $ 3,356
Jun 1, 3 PM $ 367.94
-2.06%
$ 367,940 $ 3,439
Jun 1, 2 PM $ 375.69
+1.69%
$ 375,692 $ 628
Jun 1, 1 PM $ 369.44
-1.98%
$ 369,443 $ 613
Jun 1, 12 PM $ 376.92
+0.23%
$ 376,918 $ 589
Jun 1, 11 AM $ 376.04
-2.22%
$ 376,042 $ 467
Jun 1, 10 AM $ 384.6
-0.36%
$ 384,598 $ 435
Jun 1, 9 AM $ 386
+0.00%
$ 386,000 $ 316
Jun 1, 8 AM $ 386
+0.00%
$ 386,000 $ 316