Vanguard xStock Historical Data

VTIx Page 16
Download
Date Close Price change Market cap Trading volume
Mar 17, 9 AM $ 324.95
+0.00%
$ 324,952 $ 127,873
Mar 17, 8 AM $ 324.94
+0.00%
$ 324,942 $ 126,927
Mar 17, 7 AM $ 324.94
+0.37%
$ 324,942 $ 126,972
Mar 17, 6 AM $ 323.75
-0.01%
$ 323,751 $ 127,863
Mar 17, 5 AM $ 323.77
-4.35%
$ 323,765 $ 128,221
Mar 17, 4 AM $ 338.48
+0.00%
$ 338,482 $ 125,968
Mar 17, 3 AM $ 338.48
+0.05%
$ 338,482 $ 124,731
Mar 17, 2 AM $ 338.3
+0.00%
$ 338,299 $ 123,049
Mar 17, 1 AM $ 338.3
+0.00%
$ 338,299 $ 123,046
Mar 17, 12 AM $ 338.3
+0.00%
$ 338,299 $ 124,305
Mar 16, 11 PM $ 338.3
-0.05%
$ 338,299 $ 124,723
Mar 16, 10 PM $ 338.48
+0.68%
$ 338,483 $ 123,129
Mar 16, 9 PM $ 336.2
+0.06%
$ 336,199 $ 120,815
Mar 16, 8 PM $ 336.01
+0.00%
$ 336,012 $ 118,239
Mar 16, 7 PM $ 336.01
+0.00%
$ 336,013 $ 118,648
Mar 16, 6 PM $ 336.01
-0.06%
$ 336,012 $ 120,368
Mar 16, 5 PM $ 336.2
+0.06%
$ 336,205 $ 119,891
Mar 16, 4 PM $ 336.01
+0.00%
$ 336,013 $ 120,066
Mar 16, 3 PM $ 336.01
+0.00%
$ 336,013 $ 119,699
Mar 16, 2 PM $ 336.01
+0.00%
$ 336,013 $ 119,149
Mar 16, 1 PM $ 336.01
+0.00%
$ 336,013 $ 120,952
Mar 16, 12 PM $ 336.01
-0.04%
$ 336,013 $ 121,786
Mar 16, 11 AM $ 336.16
+0.06%
$ 336,157 $ 120,742
Mar 16, 10 AM $ 335.96
+1.79%
$ 335,961 $ 119,552
Mar 16, 9 AM $ 330.06
+0.06%
$ 330,061 $ 119,338
Mar 16, 8 AM $ 329.85
-0.02%
$ 329,847 $ 119,013
Mar 16, 7 AM $ 329.9
-0.02%
$ 329,900 $ 117,947
Mar 16, 6 AM $ 329.95
+0.03%
$ 329,953 $ 116,557
Mar 16, 5 AM $ 329.85
-0.02%
$ 329,854 $ 114,735
Mar 16, 4 AM $ 329.92
+0.02%
$ 329,918 $ 113,332
Mar 16, 3 AM $ 329.85
+0.00%
$ 329,853 $ 114,605
Mar 16, 2 AM $ 329.86
-0.04%
$ 329,858 $ 115,421
Mar 16, 1 AM $ 329.99
-1.42%
$ 329,989 $ 115,260
Mar 16, 12 AM $ 334.75
+0.00%
$ 334,751 $ 115,785
Mar 15, 11 PM $ 334.74
+0.00%
$ 334,737 $ 116,694
Mar 15, 10 PM $ 334.74
+0.06%
$ 334,738 $ 118,430
Mar 15, 9 PM $ 334.53
-0.06%
$ 334,533 $ 119,445
Mar 15, 8 PM $ 334.75
+0.00%
$ 334,748 $ 120,381
Mar 15, 7 PM $ 334.74
+0.06%
$ 334,741 $ 119,918
Mar 15, 6 PM $ 334.53
-0.10%
$ 334,533 $ 116,919
Mar 15, 5 PM $ 334.86
+0.07%
$ 334,863 $ 115,910
Mar 15, 4 PM $ 334.64
+0.00%
$ 334,643 $ 116,010
Mar 15, 3 PM $ 334.64
+0.00%
$ 334,643 $ 115,747
Mar 15, 2 PM $ 334.64
-0.03%
$ 334,643 $ 115,735
Mar 15, 1 PM $ 334.75
+0.45%
$ 334,753 $ 113,652
Mar 15, 12 PM $ 333.26
-0.07%
$ 333,263 $ 111,998
Mar 15, 11 AM $ 333.26
+1.25%
$ 333,263 $ 112,517
Mar 15, 10 AM $ 329.13
-0.07%
$ 329,133 $ 112,506
Mar 15, 9 AM $ 329.35
+0.07%
$ 329,352 $ 111,596
Mar 15, 8 AM $ 329.13
-0.07%
$ 329,133 $ 111,636