Vanguard xStock Historical Data

VTIx Page 16
Download
Date Close Price change Market cap Trading volume
May 1, 10 AM $ 358.88
+0.00%
$ 358,884 $ 111,357
May 1, 9 AM $ 358.88
+0.00%
$ 358,884 $ 112,228
May 1, 8 AM $ 358.89
+0.03%
$ 358,885 $ 114,337
May 1, 7 AM $ 358.77
+0.73%
$ 358,767 $ 116,091
May 1, 6 AM $ 356.18
-0.02%
$ 356,183 $ 114,785
May 1, 5 AM $ 356.24
+0.00%
$ 356,241 $ 115,588
May 1, 4 AM $ 356.24
+0.00%
$ 356,241 $ 115,447
May 1, 3 AM $ 356.24
+0.00%
$ 356,241 $ 115,203
May 1, 2 AM $ 356.24
+0.01%
$ 356,241 $ 115,687
May 1, 1 AM $ 356.2
+0.00%
$ 356,202 $ 117,081
May 1, 12 AM $ 356.2
+0.00%
$ 356,202 $ 117,482
Apr 30, 11 PM $ 356.2
+0.00%
$ 356,202 $ 117,364
Apr 30, 10 PM $ 356.2
+0.02%
$ 356,200 $ 118,965
Apr 30, 9 PM $ 356.11
+0.00%
$ 356,115 $ 119,966
Apr 30, 8 PM $ 356.12
+0.01%
$ 356,115 $ 120,949
Apr 30, 7 PM $ 356.09
+0.10%
$ 356,094 $ 119,826
Apr 30, 6 PM $ 355.72
+0.14%
$ 355,721 $ 118,411
Apr 30, 5 PM $ 354.93
+0.22%
$ 354,925 $ 119,117
Apr 30, 4 PM $ 354.13
+0.00%
$ 354,130 $ 120,206
Apr 30, 3 PM $ 354.13
+0.15%
$ 354,130 $ 120,085
Apr 30, 2 PM $ 353.58
+0.01%
$ 353,583 $ 121,033
Apr 30, 1 PM $ 353.65
+0.00%
$ 353,649 $ 122,651
Apr 30, 12 PM $ 353.65
+0.12%
$ 353,649 $ 123,235
Apr 30, 11 AM $ 353.21
+0.00%
$ 353,210 $ 122,298
Apr 30, 10 AM $ 353.21
+0.00%
$ 353,213 $ 123,073
Apr 30, 9 AM $ 353.21
+0.00%
$ 353,213 $ 123,672
Apr 30, 8 AM $ 353.22
+0.05%
$ 353,218 $ 124,474
Apr 30, 7 AM $ 353.03
-0.02%
$ 353,026 $ 126,865
Apr 30, 6 AM $ 353.09
+0.00%
$ 353,088 $ 127,338
Apr 30, 5 AM $ 353.09
-0.01%
$ 353,088 $ 127,470
Apr 30, 4 AM $ 353.12
+0.00%
$ 353,119 $ 129,051
Apr 30, 3 AM $ 353.12
+0.00%
$ 353,119 $ 129,731
Apr 30, 2 AM $ 353.12
+0.00%
$ 353,117 $ 129,150
Apr 30, 1 AM $ 353.12
+0.01%
$ 353,117 $ 128,434
Apr 30, 12 AM $ 353.08
+0.00%
$ 353,083 $ 128,586
Apr 29, 11 PM $ 353.08
+0.01%
$ 353,083 $ 128,491
Apr 29, 10 PM $ 353.06
+0.00%
$ 353,063 $ 126,640
Apr 29, 9 PM $ 353.06
+0.00%
$ 353,062 $ 124,604
Apr 29, 8 PM $ 353.06
-0.01%
$ 353,062 $ 124,218
Apr 29, 7 PM $ 353.09
+0.00%
$ 353,089 $ 124,532
Apr 29, 6 PM $ 353.09
-0.07%
$ 353,089 $ 124,678
Apr 29, 5 PM $ 353.34
+0.00%
$ 353,338 $ 126,932
Apr 29, 4 PM $ 353.34
-0.02%
$ 353,338 $ 125,904
Apr 29, 3 PM $ 353.42
-0.08%
$ 353,424 $ 131,500
Apr 29, 2 PM $ 353.7
+0.00%
$ 353,696 $ 133,111
Apr 29, 1 PM $ 353.69
-0.08%
$ 353,694 $ 131,930
Apr 29, 12 PM $ 353.96
-0.03%
$ 353,964 $ 130,838
Apr 29, 11 AM $ 354.07
+0.03%
$ 354,068 $ 129,631
Apr 29, 10 AM $ 353.97
+0.00%
$ 353,965 $ 128,828
Apr 29, 9 AM $ 353.96
-0.08%
$ 353,964 $ 127,702