Vanguard xStock Historical Data

VTIx Page 3
Download
Date Close Price change Market cap Trading volume
Apr 10, 7 PM $ 334.24
-0.06%
$ 334,238 $ 128,827
Apr 10, 6 PM $ 334.43
+0.06%
$ 334,427 $ 130,484
Apr 10, 5 PM $ 334.23
+0.00%
$ 334,230 $ 131,863
Apr 10, 4 PM $ 334.23
-0.05%
$ 334,229 $ 130,492
Apr 10, 3 PM $ 334.41
-0.03%
$ 334,409 $ 129,972
Apr 10, 2 PM $ 334.51
+0.04%
$ 334,515 $ 129,255
Apr 10, 1 PM $ 334.37
+0.01%
$ 334,365 $ 128,698
Apr 10, 12 PM $ 334.32
-0.07%
$ 334,324 $ 128,898
Apr 10, 11 AM $ 334.57
+0.05%
$ 334,567 $ 129,689
Apr 10, 10 AM $ 334.39
-0.08%
$ 334,387 $ 127,916
Apr 10, 9 AM $ 334.65
-0.01%
$ 334,655 $ 125,899
Apr 10, 8 AM $ 334.67
+0.00%
$ 334,673 $ 124,735
Apr 10, 7 AM $ 334.67
+0.06%
$ 334,672 $ 125,354
Apr 10, 6 AM $ 334.48
+0.05%
$ 334,479 $ 126,305
Apr 10, 5 AM $ 334.32
-0.03%
$ 334,324 $ 124,044
Apr 10, 4 AM $ 334.6
+0.06%
$ 334,600 $ 123,761
Apr 10, 3 AM $ 334.41
-0.05%
$ 334,415 $ 125,697
Apr 10, 2 AM $ 334.6
+0.05%
$ 334,598 $ 127,154
Apr 10, 1 AM $ 334.42
+0.00%
$ 334,419 $ 128,421
Apr 10, 12 AM $ 334.42
+0.05%
$ 334,418 $ 127,255
Apr 9, 11 PM $ 334.27
+0.00%
$ 334,265 $ 127,905
Apr 9, 10 PM $ 334.27
+0.00%
$ 334,265 $ 129,956
Apr 9, 9 PM $ 334.26
-0.06%
$ 334,263 $ 130,815
Apr 9, 8 PM $ 334.46
+0.05%
$ 334,457 $ 131,532
Apr 9, 7 PM $ 334.28
-0.06%
$ 334,278 $ 129,980
Apr 9, 6 PM $ 334.48
+0.25%
$ 334,483 $ 130,126
Apr 9, 5 PM $ 333.64
+0.06%
$ 333,641 $ 130,549
Apr 9, 4 PM $ 333.45
+0.00%
$ 333,455 $ 132,776
Apr 9, 3 PM $ 333.44
-0.84%
$ 333,440 $ 132,543
Apr 9, 2 PM $ 336.25
-0.57%
$ 336,252 $ 134,615
Apr 9, 1 PM $ 338.2
-0.05%
$ 338,196 $ 135,390
Apr 9, 12 PM $ 338.35
+0.76%
$ 338,351 $ 136,095
Apr 9, 11 AM $ 335.81
-0.02%
$ 335,806 $ 134,979
Apr 9, 10 AM $ 335.98
+0.03%
$ 335,983 $ 135,562
Apr 9, 9 AM $ 335.87
+0.00%
$ 335,873 $ 134,666
Apr 9, 8 AM $ 335.87
-0.10%
$ 335,875 $ 136,059
Apr 9, 7 AM $ 336.21
+0.03%
$ 336,214 $ 138,205
Apr 9, 6 AM $ 336.1
+0.02%
$ 336,101 $ 139,128
Apr 9, 5 AM $ 336.02
-0.02%
$ 336,017 $ 140,080
Apr 9, 4 AM $ 336.1
-0.05%
$ 336,098 $ 138,999
Apr 9, 3 AM $ 336.28
+0.33%
$ 336,281 $ 135,529
Apr 9, 2 AM $ 334.99
+0.00%
$ 334,992 $ 134,474
Apr 9, 1 AM $ 334.99
-0.67%
$ 334,993 $ 134,178
Apr 9, 12 AM $ 337.25
+0.56%
$ 337,250 $ 135,045
Apr 8, 11 PM $ 335.38
-0.06%
$ 335,376 $ 135,774
Apr 8, 10 PM $ 335.59
-0.02%
$ 335,586 $ 141,825
Apr 8, 9 PM $ 335.67
+0.00%
$ 335,666 $ 141,984
Apr 8, 8 PM $ 335.67
+0.05%
$ 335,665 $ 142,250
Apr 8, 7 PM $ 335.5
+1.39%
$ 335,500 $ 143,284
Apr 8, 6 PM $ 330.91
+0.00%
$ 330,910 $ 142,416