Vanguard xStock Historical Data

VTIx Page 2
Download
Date Close Price change Market cap Trading volume
Apr 12, 7 PM $ 334.62
+0.06%
$ 334,623 $ 118,897
Apr 12, 6 PM $ 334.41
-0.06%
$ 334,412 $ 119,093
Apr 12, 5 PM $ 334.62
+0.06%
$ 334,623 $ 119,255
Apr 12, 4 PM $ 334.41
+0.00%
$ 334,411 $ 118,023
Apr 12, 3 PM $ 334.41
+0.00%
$ 334,407 $ 116,293
Apr 12, 2 PM $ 334.41
-0.06%
$ 334,408 $ 116,736
Apr 12, 1 PM $ 334.62
+0.00%
$ 334,624 $ 114,830
Apr 12, 12 PM $ 334.62
+0.00%
$ 334,624 $ 113,446
Apr 12, 11 AM $ 334.62
+0.00%
$ 334,624 $ 114,951
Apr 12, 10 AM $ 334.62
+0.00%
$ 334,623 $ 116,058
Apr 12, 9 AM $ 334.62
+0.00%
$ 334,623 $ 116,978
Apr 12, 8 AM $ 334.62
+0.06%
$ 334,623 $ 117,964
Apr 12, 7 AM $ 334.43
+0.00%
$ 334,430 $ 116,539
Apr 12, 6 AM $ 334.43
+0.06%
$ 334,429 $ 117,150
Apr 12, 5 AM $ 334.22
+0.00%
$ 334,219 $ 118,779
Apr 12, 4 AM $ 334.22
+0.00%
$ 334,218 $ 117,217
Apr 12, 3 AM $ 334.22
-0.06%
$ 334,217 $ 116,965
Apr 12, 2 AM $ 334.43
+0.06%
$ 334,430 $ 117,141
Apr 12, 1 AM $ 334.22
-0.06%
$ 334,216 $ 116,137
Apr 12, 12 AM $ 334.43
+0.06%
$ 334,430 $ 115,160
Apr 11, 11 PM $ 334.21
+0.00%
$ 334,214 $ 115,535
Apr 11, 10 PM $ 334.21
-0.07%
$ 334,212 $ 114,430
Apr 11, 9 PM $ 334.43
+0.00%
$ 334,430 $ 113,461
Apr 11, 8 PM $ 334.43
+0.00%
$ 334,430 $ 113,871
Apr 11, 7 PM $ 334.43
+0.00%
$ 334,431 $ 112,554
Apr 11, 6 PM $ 334.21
-0.07%
$ 334,206 $ 111,512
Apr 11, 5 PM $ 334.43
+0.07%
$ 334,432 $ 110,729
Apr 11, 4 PM $ 334.21
+0.00%
$ 334,208 $ 112,662
Apr 11, 3 PM $ 334.21
+0.00%
$ 334,208 $ 114,351
Apr 11, 2 PM $ 334.21
-0.07%
$ 334,206 $ 113,908
Apr 11, 1 PM $ 334.43
+0.07%
$ 334,431 $ 115,310
Apr 11, 12 PM $ 334.21
-0.07%
$ 334,212 $ 117,928
Apr 11, 11 AM $ 334.43
+0.00%
$ 334,431 $ 117,410
Apr 11, 10 AM $ 334.43
+0.06%
$ 334,430 $ 119,540
Apr 11, 9 AM $ 334.21
-0.06%
$ 334,215 $ 121,514
Apr 11, 8 AM $ 334.43
+0.00%
$ 334,430 $ 120,951
Apr 11, 7 AM $ 334.43
+0.00%
$ 334,430 $ 119,613
Apr 11, 6 AM $ 334.43
+0.07%
$ 334,431 $ 116,772
Apr 11, 5 AM $ 334.21
+0.00%
$ 334,210 $ 116,739
Apr 11, 4 AM $ 334.43
+0.00%
$ 334,430 $ 118,861
Apr 11, 3 AM $ 334.43
+0.00%
$ 334,431 $ 118,044
Apr 11, 2 AM $ 334.43
+0.00%
$ 334,431 $ 119,328
Apr 11, 1 AM $ 334.43
+0.00%
$ 334,431 $ 120,603
Apr 11, 12 AM $ 334.43
+0.00%
$ 334,430 $ 123,761
Apr 10, 11 PM $ 334.43
-0.05%
$ 334,430 $ 123,974
Apr 10, 10 PM $ 334.58
+0.00%
$ 334,581 $ 124,682
Apr 10, 9 PM $ 334.58
+0.11%
$ 334,579 $ 125,621
Apr 10, 8 PM $ 334.22
-0.01%
$ 334,221 $ 125,506
Apr 10, 7 PM $ 334.24
-0.06%
$ 334,238 $ 128,827
Apr 10, 6 PM $ 334.43
+0.06%
$ 334,427 $ 130,484