Vanguard xStock Historical Data

VTIx Page 11
Download
Date Close Price change Market cap Trading volume
Mar 25, 2 PM $ 322.3
+0.00%
$ 322,300 $ 122,262
Mar 25, 1 PM $ 322.31
+0.00%
$ 322,306 $ 123,629
Mar 25, 12 PM $ 322.3
-0.01%
$ 322,303 $ 123,438
Mar 25, 11 AM $ 322.35
+0.20%
$ 322,348 $ 125,120
Mar 25, 10 AM $ 321.69
+0.07%
$ 321,694 $ 124,255
Mar 25, 9 AM $ 321.47
-0.05%
$ 321,471 $ 123,050
Mar 25, 8 AM $ 321.62
+0.02%
$ 321,621 $ 121,758
Mar 25, 7 AM $ 321.55
+0.01%
$ 321,550 $ 122,707
Mar 25, 6 AM $ 321.51
+0.01%
$ 321,512 $ 123,067
Mar 25, 5 AM $ 321.27
-0.01%
$ 321,268 $ 122,411
Mar 25, 4 AM $ 321.3
+0.01%
$ 321,299 $ 122,828
Mar 25, 3 AM $ 321.27
-0.09%
$ 321,269 $ 121,222
Mar 25, 2 AM $ 321.55
+0.00%
$ 321,550 $ 120,911
Mar 25, 1 AM $ 321.55
+0.09%
$ 321,552 $ 120,765
Mar 25, 12 AM $ 321.26
-0.02%
$ 321,262 $ 121,105
Mar 24, 11 PM $ 321.33
+0.00%
$ 321,333 $ 119,793
Mar 24, 10 PM $ 321.33
+0.00%
$ 321,333 $ 119,759
Mar 24, 9 PM $ 321.33
+0.02%
$ 321,332 $ 119,147
Mar 24, 8 PM $ 321.28
+0.01%
$ 321,276 $ 121,397
Mar 24, 7 PM $ 321.24
-0.15%
$ 321,240 $ 123,400
Mar 24, 6 PM $ 321.73
+0.26%
$ 321,730 $ 123,249
Mar 24, 5 PM $ 320.89
-0.03%
$ 320,888 $ 123,065
Mar 24, 4 PM $ 320.98
-0.03%
$ 320,985 $ 123,427
Mar 24, 3 PM $ 321.09
-0.02%
$ 321,090 $ 124,236
Mar 24, 2 PM $ 321.14
-0.04%
$ 321,145 $ 124,577
Mar 24, 1 PM $ 321.27
+0.05%
$ 321,274 $ 126,247
Mar 24, 12 PM $ 321.12
-0.16%
$ 321,124 $ 126,633
Mar 24, 11 AM $ 321.63
+0.07%
$ 321,627 $ 124,474
Mar 24, 10 AM $ 321.59
+0.19%
$ 321,587 $ 123,419
Mar 24, 9 AM $ 320.97
-0.01%
$ 320,972 $ 123,707
Mar 24, 8 AM $ 320.99
-0.29%
$ 320,993 $ 122,864
Mar 24, 7 AM $ 321.92
-0.23%
$ 321,923 $ 121,711
Mar 24, 6 AM $ 322.65
+0.05%
$ 322,650 $ 120,232
Mar 24, 5 AM $ 322.49
-0.15%
$ 322,486 $ 120,527
Mar 24, 4 AM $ 322.97
-0.16%
$ 322,974 $ 120,660
Mar 24, 3 AM $ 323.49
-0.10%
$ 323,495 $ 123,024
Mar 24, 2 AM $ 323.83
+0.03%
$ 323,831 $ 125,293
Mar 24, 1 AM $ 323.73
-0.32%
$ 323,730 $ 127,446
Mar 24, 12 AM $ 324.76
-0.60%
$ 324,762 $ 127,200
Mar 23, 11 PM $ 326.73
+0.06%
$ 326,727 $ 126,436
Mar 23, 10 PM $ 326.53
-0.06%
$ 326,533 $ 125,453
Mar 23, 9 PM $ 326.74
+0.06%
$ 326,740 $ 125,273
Mar 23, 8 PM $ 326.56
-0.02%
$ 326,559 $ 123,942
Mar 23, 7 PM $ 326.63
-0.31%
$ 326,630 $ 122,865
Mar 23, 6 PM $ 327.64
+0.24%
$ 327,641 $ 122,588
Mar 23, 5 PM $ 326.85
+0.21%
$ 326,847 $ 124,162
Mar 23, 4 PM $ 326.17
-0.30%
$ 326,171 $ 124,102
Mar 23, 3 PM $ 327.16
-0.52%
$ 327,165 $ 125,144
Mar 23, 2 PM $ 328.86
+0.41%
$ 328,865 $ 127,545
Mar 23, 1 PM $ 327.52
+1.70%
$ 327,518 $ 125,723