Vanguard xStock Historical Data

VTIx Page 17
Download
Date Close Price change Market cap Trading volume
Mar 15, 9 AM $ 329.35
+0.07%
$ 329,352 $ 111,596
Mar 15, 8 AM $ 329.13
-0.07%
$ 329,133 $ 111,636
Mar 15, 7 AM $ 329.35
+0.07%
$ 329,354 $ 111,270
Mar 15, 6 AM $ 329.13
+0.00%
$ 329,133 $ 111,888
Mar 15, 5 AM $ 329.13
-0.07%
$ 329,133 $ 114,893
Mar 15, 4 AM $ 329.35
+0.07%
$ 329,347 $ 116,780
Mar 15, 3 AM $ 329.13
+0.00%
$ 329,133 $ 116,822
Mar 15, 2 AM $ 329.13
+0.00%
$ 329,132 $ 117,821
Mar 15, 1 AM $ 329.13
+0.00%
$ 329,132 $ 119,659
Mar 15, 12 AM $ 329.13
+0.00%
$ 329,132 $ 119,160
Mar 14, 11 PM $ 329.13
+0.00%
$ 329,132 $ 118,634
Mar 14, 10 PM $ 329.13
-0.06%
$ 329,132 $ 118,277
Mar 14, 9 PM $ 329.34
+0.00%
$ 329,336 $ 118,883
Mar 14, 8 PM $ 329.13
-0.06%
$ 329,132 $ 119,894
Mar 14, 7 PM $ 329.34
+0.00%
$ 329,337 $ 120,470
Mar 14, 6 PM $ 329.33
+0.06%
$ 329,332 $ 122,040
Mar 14, 5 PM $ 329.33
+0.06%
$ 329,329 $ 123,197
Mar 14, 4 PM $ 329.13
-0.06%
$ 329,132 $ 122,594
Mar 14, 3 PM $ 329.13
+0.00%
$ 329,132 $ 122,397
Mar 14, 2 PM $ 329.13
-0.06%
$ 329,132 $ 122,398
Mar 14, 1 PM $ 329.34
+0.06%
$ 329,344 $ 125,180
Mar 14, 12 PM $ 329.13
+0.00%
$ 329,132 $ 127,495
Mar 14, 11 AM $ 329.13
+0.00%
$ 329,132 $ 129,139
Mar 14, 10 AM $ 329.13
-0.06%
$ 329,132 $ 129,517
Mar 14, 9 AM $ 329.34
+0.06%
$ 329,336 $ 131,449
Mar 14, 8 AM $ 329.13
-0.06%
$ 329,131 $ 134,182
Mar 14, 7 AM $ 329.33
+0.06%
$ 329,333 $ 135,390
Mar 14, 6 AM $ 329.13
+0.00%
$ 329,132 $ 135,805
Mar 14, 5 AM $ 329.13
-0.06%
$ 329,132 $ 134,661
Mar 14, 4 AM $ 329.33
+0.00%
$ 329,330 $ 134,882
Mar 14, 3 AM $ 329.33
+0.00%
$ 329,328 $ 135,201
Mar 14, 2 AM $ 329.33
+0.06%
$ 329,329 $ 137,643
Mar 14, 1 AM $ 329.13
+0.00%
$ 329,132 $ 137,398
Mar 14, 12 AM $ 329.13
-0.06%
$ 329,132 $ 136,452
Mar 13, 11 PM $ 329.34
+0.06%
$ 329,335 $ 135,716
Mar 13, 10 PM $ 329.13
+0.01%
$ 329,132 $ 135,568
Mar 13, 9 PM $ 329.1
+0.32%
$ 329,099 $ 134,888
Mar 13, 8 PM $ 328.05
-0.03%
$ 328,047 $ 133,196
Mar 13, 7 PM $ 328.15
-0.18%
$ 328,155 $ 134,005
Mar 13, 6 PM $ 328.75
+0.07%
$ 328,754 $ 133,282
Mar 13, 5 PM $ 328.52
-0.07%
$ 328,522 $ 131,320
Mar 13, 4 PM $ 328.76
-0.07%
$ 328,756 $ 131,676
Mar 13, 3 PM $ 329
-0.73%
$ 328,996 $ 133,998
Mar 13, 2 PM $ 331.41
+0.29%
$ 331,406 $ 136,018
Mar 13, 1 PM $ 330.44
+0.04%
$ 330,444 $ 135,313
Mar 13, 12 PM $ 330.31
-0.04%
$ 330,311 $ 134,660
Mar 13, 11 AM $ 330.44
+0.00%
$ 330,444 $ 132,040
Mar 13, 10 AM $ 330.44
-0.06%
$ 330,444 $ 131,059
Mar 13, 9 AM $ 330.63
+0.05%
$ 330,632 $ 131,116
Mar 13, 8 AM $ 330.46
+0.03%
$ 330,460 $ 128,881