Vanguard xStock Historical Data

VTIx Page 14
Download
Date Close Price change Market cap Trading volume
May 5, 12 PM $ 349.98
+0.00%
$ 349,979 $ 187,814
May 5, 11 AM $ 349.97
-0.01%
$ 349,974 $ 192,319
May 5, 10 AM $ 350
+0.00%
$ 349,997 $ 197,032
May 5, 9 AM $ 349.99
+0.02%
$ 349,991 $ 202,126
May 5, 8 AM $ 349.92
+0.01%
$ 349,925 $ 205,540
May 5, 7 AM $ 349.89
+0.01%
$ 349,890 $ 209,671
May 5, 6 AM $ 349.86
+0.00%
$ 349,865 $ 214,554
May 5, 5 AM $ 349.87
+0.00%
$ 349,866 $ 220,738
May 5, 4 AM $ 349.86
+0.00%
$ 349,860 $ 226,101
May 5, 3 AM $ 349.86
+0.02%
$ 349,857 $ 231,905
May 5, 2 AM $ 349.78
-0.01%
$ 349,781 $ 237,971
May 5, 1 AM $ 349.82
+0.00%
$ 349,818 $ 242,348
May 5, 12 AM $ 349.82
+0.01%
$ 349,816 $ 247,732
May 4, 11 PM $ 349.79
-0.02%
$ 349,792 $ 252,881
May 4, 10 PM $ 349.85
+0.00%
$ 349,855 $ 257,828
May 4, 9 PM $ 349.85
-1.47%
$ 349,854 $ 260,493
May 4, 8 PM $ 355.09
-1.28%
$ 355,089 $ 249,295
May 4, 7 PM $ 359.72
-0.54%
$ 359,721 $ 222,122
May 4, 6 PM $ 361.66
-0.04%
$ 361,657 $ 172,649
May 4, 5 PM $ 361.79
+2.71%
$ 361,793 $ 170,872
May 4, 4 PM $ 352.24
+0.02%
$ 352,237 $ 140,630
May 4, 3 PM $ 352.15
-1.85%
$ 352,150 $ 139,556
May 4, 2 PM $ 358.79
-0.03%
$ 358,791 $ 121,991
May 4, 1 PM $ 358.91
+0.23%
$ 358,907 $ 122,841
May 4, 12 PM $ 358.09
+0.00%
$ 358,087 $ 123,991
May 4, 11 AM $ 358.08
-0.19%
$ 358,080 $ 124,930
May 4, 10 AM $ 358.78
+0.00%
$ 358,776 $ 126,193
May 4, 9 AM $ 358.76
-0.01%
$ 358,764 $ 126,095
May 4, 8 AM $ 358.78
-0.03%
$ 358,784 $ 124,396
May 4, 7 AM $ 358.9
+0.00%
$ 358,904 $ 123,562
May 4, 6 AM $ 358.89
+0.10%
$ 358,891 $ 122,006
May 4, 5 AM $ 358.54
+0.00%
$ 358,540 $ 120,523
May 4, 4 AM $ 358.54
+0.00%
$ 358,539 $ 119,113
May 4, 3 AM $ 358.54
+0.00%
$ 358,540 $ 117,247
May 4, 2 AM $ 358.54
+0.00%
$ 358,539 $ 115,162
May 4, 1 AM $ 358.54
+0.00%
$ 358,540 $ 114,382
May 4, 12 AM $ 358.54
+0.00%
$ 358,537 $ 113,734
May 3, 11 PM $ 358.54
+0.00%
$ 358,537 $ 112,137
May 3, 10 PM $ 358.54
+0.00%
$ 358,537 $ 112,399
May 3, 9 PM $ 358.54
+0.00%
$ 358,537 $ 113,089
May 3, 8 PM $ 358.54
+0.00%
$ 358,537 $ 113,476
May 3, 7 PM $ 358.54
+0.00%
$ 358,537 $ 113,368
May 3, 6 PM $ 358.54
+0.00%
$ 358,537 $ 112,365
May 3, 5 PM $ 358.54
+0.00%
$ 358,537 $ 112,843
May 3, 4 PM $ 358.54
+0.00%
$ 358,537 $ 113,923
May 3, 3 PM $ 358.54
+0.00%
$ 358,537 $ 112,761
May 3, 2 PM $ 358.54
+0.00%
$ 358,537 $ 111,720
May 3, 1 PM $ 358.54
+0.00%
$ 358,537 $ 110,933
May 3, 12 PM $ 358.54
+0.00%
$ 358,537 $ 110,785
May 3, 11 AM $ 358.54
+0.00%
$ 358,537 $ 110,718