Vanguard xStock Historical Data

VTIx Page 12
Download
Date Close Price change Market cap Trading volume
May 9, 3 PM $ 351.64
+0.00%
$ 351,638 $ 45
May 9, 2 PM $ 353.38
+0.00%
$ 353,378 $ 50
May 9, 1 PM $ 353.38
+0.00%
$ 353,378 $ 50
May 9, 12 PM $ 353.38
+0.00%
$ 353,378 $ 50
May 9, 11 AM $ 353.38
+0.00%
$ 353,378 $ 50
May 9, 10 AM $ 353.38
+0.00%
$ 353,378 $ 50
May 9, 9 AM $ 353.38
+0.00%
$ 353,378 $ 50
May 9, 8 AM $ 353.38
+0.00%
$ 353,378 $ 50
May 9, 7 AM $ 353.38
-0.27%
$ 353,378 $ 50
May 9, 6 AM $ 354.34
+0.00%
$ 354,337 $ 54
May 9, 5 AM $ 354.34
+0.00%
$ 354,337 $ 54
May 9, 4 AM $ 354.34
+0.00%
$ 354,337 $ 54
May 9, 3 AM $ 354.34
+0.00%
$ 354,337 $ 54
May 9, 2 AM $ 354.34
+0.00%
$ 354,337 $ 54
May 9, 1 AM $ 354.34
+0.00%
$ 354,337 $ 54
May 9, 12 AM $ 354.34
+0.00%
$ 354,337 $ 54
May 8, 11 PM $ 354.34
+0.00%
$ 354,337 $ 54
May 8, 10 PM $ 354.34
+0.00%
$ 354,337 $ 54
May 8, 9 PM $ 354.34
+0.00%
$ 354,337 $ 5,910
May 8, 8 PM $ 354.34
+0.00%
$ 354,337 $ 5,910
May 8, 7 PM $ 354.34
+0.00%
$ 354,337 $ 5,910
May 8, 6 PM $ 354.34
-1.90%
$ 354,337 $ 5,910
May 8, 5 PM $ 361.21
+0.00%
$ 361,209 $ 5,905
May 8, 4 PM $ 361.21
-0.17%
$ 361,209 $ 5,905
May 8, 3 PM $ 361.81
+0.00%
$ 361,808 $ 7,920
May 8, 2 PM $ 361.8
+3.04%
$ 361,804 $ 7,914
May 8, 1 PM $ 351.12
-3.42%
$ 351,123 $ 10,043
May 8, 12 PM $ 363.57
+0.00%
$ 363,566 $ 10,047
May 8, 11 AM $ 363.57
+0.07%
$ 363,566 $ 10,047
May 8, 10 AM $ 363.32
+0.00%
$ 363,324 $ 11,037
May 8, 9 AM $ 363.32
+0.00%
$ 363,325 $ 11,344
May 8, 8 AM $ 363.32
+0.13%
$ 363,325 $ 11,377
May 8, 7 AM $ 362.87
+0.00%
$ 362,871 $ 11,492
May 8, 6 AM $ 362.87
+0.91%
$ 362,872 $ 11,951
May 8, 5 AM $ 359.6
+0.00%
$ 359,601 $ 12,470
May 8, 4 AM $ 359.6
+0.00%
$ 359,601 $ 12,470
May 8, 3 AM $ 359.6
+2.43%
$ 359,601 $ 12,470
May 8, 2 AM $ 351.05
-2.38%
$ 351,054 $ 13,065
May 8, 1 AM $ 359.6
+0.00%
$ 359,603 $ 13,065
May 8, 12 AM $ 359.61
+1.33%
$ 359,607 $ 13,073
May 7, 11 PM $ 354.9
+0.00%
$ 354,901 $ 12,949
May 7, 10 PM $ 354.9
-1.82%
$ 354,901 $ 12,949
May 7, 9 PM $ 361.5
+0.00%
$ 361,497 $ 12,949
May 7, 8 PM $ 361.5
+0.00%
$ 361,497 $ 12,949
May 7, 7 PM $ 361.5
+1.84%
$ 361,497 $ 13,207
May 7, 6 PM $ 354.97
+0.20%
$ 354,968 $ 14,727
May 7, 5 PM $ 354.28
-2.29%
$ 354,277 $ 14,612
May 7, 4 PM $ 362.59
-1.50%
$ 362,594 $ 15,433
May 7, 3 PM $ 368.1
+1.32%
$ 368,104 $ 15,554
May 7, 2 PM $ 363.32
+1.89%
$ 363,319 $ 9,424