Vanguard xStock Historical Data

VTIx Page 14
Download
Date Close Price change Market cap Trading volume
Mar 21, 10 AM $ 333.4
+0.00%
$ 333,401 $ 124,385
Mar 21, 9 AM $ 333.4
+0.41%
$ 333,398 $ 125,278
Mar 21, 8 AM $ 332.03
+0.00%
$ 332,029 $ 124,011
Mar 21, 7 AM $ 332.03
+0.82%
$ 332,031 $ 123,330
Mar 21, 6 AM $ 329.26
+0.00%
$ 329,260 $ 122,080
Mar 21, 5 AM $ 329.26
+0.00%
$ 329,259 $ 120,120
Mar 21, 4 AM $ 329.26
+0.00%
$ 329,259 $ 120,524
Mar 21, 3 AM $ 329.26
+0.00%
$ 329,259 $ 123,140
Mar 21, 2 AM $ 329.26
+0.00%
$ 329,259 $ 125,945
Mar 21, 1 AM $ 329.1
+0.00%
$ 329,101 $ 124,656
Mar 21, 12 AM $ 329.1
+0.00%
$ 329,101 $ 125,043
Mar 20, 11 PM $ 329.1
+0.09%
$ 329,102 $ 124,265
Mar 20, 10 PM $ 328.81
+0.06%
$ 328,806 $ 124,181
Mar 20, 9 PM $ 328.61
+0.00%
$ 328,611 $ 125,786
Mar 20, 8 PM $ 328.8
+0.06%
$ 328,805 $ 126,319
Mar 20, 7 PM $ 328.61
+0.00%
$ 328,612 $ 125,937
Mar 20, 6 PM $ 328.61
+0.00%
$ 328,607 $ 123,696
Mar 20, 5 PM $ 328.6
-0.06%
$ 328,603 $ 121,506
Mar 20, 4 PM $ 328.81
+0.00%
$ 328,807 $ 123,039
Mar 20, 3 PM $ 328.81
+0.06%
$ 328,806 $ 124,620
Mar 20, 2 PM $ 328.61
+0.00%
$ 328,607 $ 124,860
Mar 20, 1 PM $ 328.61
+0.00%
$ 328,609 $ 124,289
Mar 20, 12 PM $ 328.62
+0.00%
$ 328,617 $ 122,311
Mar 20, 11 AM $ 328.6
+0.00%
$ 328,603 $ 121,371
Mar 20, 10 AM $ 328.6
-0.06%
$ 328,604 $ 122,510
Mar 20, 9 AM $ 328.81
+0.00%
$ 328,807 $ 123,205
Mar 20, 8 AM $ 328.81
+0.06%
$ 328,806 $ 124,575
Mar 20, 7 AM $ 328.61
-0.06%
$ 328,610 $ 125,029
Mar 20, 6 AM $ 328.81
+0.00%
$ 328,805 $ 126,550
Mar 20, 5 AM $ 328.81
+0.00%
$ 328,805 $ 126,364
Mar 20, 4 AM $ 328.82
+0.06%
$ 328,817 $ 125,363
Mar 20, 3 AM $ 328.63
+0.00%
$ 328,630 $ 124,761
Mar 20, 2 AM $ 328.62
+0.00%
$ 328,621 $ 122,458
Mar 20, 1 AM $ 328.61
+0.00%
$ 328,606 $ 122,191
Mar 20, 12 AM $ 328.61
+0.00%
$ 328,611 $ 120,995
Mar 19, 11 PM $ 328.61
-0.05%
$ 328,608 $ 122,113
Mar 19, 10 PM $ 328.79
+0.05%
$ 328,786 $ 122,784
Mar 19, 9 PM $ 328.62
-0.05%
$ 328,621 $ 122,990
Mar 19, 8 PM $ 328.79
+0.04%
$ 328,787 $ 122,528
Mar 19, 7 PM $ 328.64
-0.05%
$ 328,643 $ 122,659
Mar 19, 6 PM $ 328.79
+0.00%
$ 328,794 $ 124,694
Mar 19, 5 PM $ 328.79
+0.05%
$ 328,786 $ 125,327
Mar 19, 4 PM $ 328.61
-0.05%
$ 328,612 $ 125,395
Mar 19, 3 PM $ 328.79
+0.00%
$ 328,786 $ 126,398
Mar 19, 2 PM $ 328.79
+0.05%
$ 328,786 $ 126,050
Mar 19, 1 PM $ 328.79
-0.12%
$ 328,786 $ 124,888
Mar 19, 12 PM $ 329.17
+0.06%
$ 329,167 $ 126,057
Mar 19, 11 AM $ 328.98
+0.00%
$ 328,975 $ 127,120
Mar 19, 10 AM $ 328.98
+0.01%
$ 328,980 $ 127,388
Mar 19, 9 AM $ 328.95
+0.00%
$ 328,953 $ 126,486