Vanguard xStock Historical Data

VTIx Page 17
Download
Date Close Price change Market cap Trading volume
Apr 29, 8 AM $ 354.26
-0.05%
$ 354,262 $ 123,615
Apr 29, 7 AM $ 354.44
+0.00%
$ 354,440 $ 121,755
Apr 29, 6 AM $ 354.44
+0.00%
$ 354,442 $ 120,608
Apr 29, 5 AM $ 354.44
+0.04%
$ 354,443 $ 120,537
Apr 29, 4 AM $ 354.31
-0.07%
$ 354,308 $ 119,573
Apr 29, 3 AM $ 354.57
+0.00%
$ 354,567 $ 119,973
Apr 29, 2 AM $ 354.57
+0.00%
$ 354,567 $ 119,790
Apr 29, 1 AM $ 354.57
+0.00%
$ 354,567 $ 118,114
Apr 29, 12 AM $ 354.57
-0.19%
$ 354,567 $ 117,288
Apr 28, 11 PM $ 355.22
+0.40%
$ 355,224 $ 117,521
Apr 28, 10 PM $ 353.82
-0.08%
$ 353,822 $ 119,013
Apr 28, 9 PM $ 354.09
+0.00%
$ 354,090 $ 121,067
Apr 28, 8 PM $ 354.09
+0.08%
$ 354,090 $ 120,393
Apr 28, 7 PM $ 353.82
-0.04%
$ 353,821 $ 120,961
Apr 28, 6 PM $ 353.95
+0.01%
$ 353,950 $ 120,496
Apr 28, 5 PM $ 353.9
+0.03%
$ 353,900 $ 120,210
Apr 28, 4 PM $ 353.79
-0.06%
$ 353,795 $ 118,220
Apr 28, 3 PM $ 354.02
+0.00%
$ 354,015 $ 111,542
Apr 28, 2 PM $ 354.01
-0.15%
$ 354,008 $ 110,124
Apr 28, 1 PM $ 354.55
-0.02%
$ 354,548 $ 110,593
Apr 28, 12 PM $ 354.62
+0.01%
$ 354,620 $ 112,138
Apr 28, 11 AM $ 354.58
-0.01%
$ 354,576 $ 114,041
Apr 28, 10 AM $ 354.61
+0.00%
$ 354,613 $ 114,391
Apr 28, 9 AM $ 354.62
+0.00%
$ 354,623 $ 115,421
Apr 28, 8 AM $ 354.62
-0.03%
$ 354,622 $ 116,872
Apr 28, 7 AM $ 354.73
+0.03%
$ 354,730 $ 116,817
Apr 28, 6 AM $ 354.64
-0.03%
$ 354,638 $ 117,934
Apr 28, 5 AM $ 354.73
+0.01%
$ 354,730 $ 118,907
Apr 28, 4 AM $ 354.71
-0.01%
$ 354,710 $ 118,949
Apr 28, 3 AM $ 354.73
+0.00%
$ 354,730 $ 119,063
Apr 28, 2 AM $ 354.73
+0.00%
$ 354,730 $ 119,147
Apr 28, 1 AM $ 354.73
+0.00%
$ 354,730 $ 118,768
Apr 28, 12 AM $ 354.72
+0.00%
$ 354,723 $ 118,768
Apr 27, 11 PM $ 354.72
-0.09%
$ 354,722 $ 118,423
Apr 27, 10 PM $ 355.03
+0.00%
$ 355,029 $ 116,551
Apr 27, 9 PM $ 355.04
+0.09%
$ 355,035 $ 114,583
Apr 27, 8 PM $ 354.71
-0.01%
$ 354,707 $ 114,519
Apr 27, 7 PM $ 354.73
+0.02%
$ 354,730 $ 114,645
Apr 27, 6 PM $ 354.65
-0.01%
$ 354,652 $ 114,076
Apr 27, 5 PM $ 354.69
+0.04%
$ 354,686 $ 113,180
Apr 27, 4 PM $ 354.56
+0.00%
$ 354,561 $ 112,337
Apr 27, 3 PM $ 354.56
+0.00%
$ 354,561 $ 113,625
Apr 27, 2 PM $ 354.57
+0.00%
$ 354,571 $ 112,360
Apr 27, 1 PM $ 354.57
+0.00%
$ 354,572 $ 111,086
Apr 27, 12 PM $ 354.56
+0.01%
$ 354,560 $ 110,374
Apr 27, 11 AM $ 354.54
+0.02%
$ 354,541 $ 109,368
Apr 27, 10 AM $ 354.47
+0.00%
$ 354,468 $ 110,031
Apr 27, 9 AM $ 354.47
+0.00%
$ 354,469 $ 110,811
Apr 27, 8 AM $ 354.47
+0.00%
$ 354,469 $ 111,888
Apr 27, 7 AM $ 354.47
+0.00%
$ 354,471 $ 111,983