Vanguard xStock Historical Data

VTIx Page 4
Download
Date Close Price change Market cap Trading volume
Apr 8, 6 PM $ 330.91
+0.00%
$ 330,910 $ 142,416
Apr 8, 5 PM $ 330.92
+0.10%
$ 330,919 $ 141,874
Apr 8, 4 PM $ 330.59
-0.02%
$ 330,587 $ 140,787
Apr 8, 3 PM $ 330.65
+0.01%
$ 330,650 $ 140,207
Apr 8, 2 PM $ 330.63
+0.10%
$ 330,630 $ 140,416
Apr 8, 1 PM $ 330.29
+0.10%
$ 330,285 $ 138,734
Apr 8, 12 PM $ 329.95
+0.06%
$ 329,954 $ 138,062
Apr 8, 11 AM $ 329.75
+0.09%
$ 329,754 $ 138,382
Apr 8, 10 AM $ 329.44
+0.00%
$ 329,442 $ 137,209
Apr 8, 9 AM $ 329.44
-0.11%
$ 329,437 $ 138,377
Apr 8, 8 AM $ 329.82
+0.06%
$ 329,819 $ 137,441
Apr 8, 7 AM $ 329.61
+0.34%
$ 329,612 $ 136,332
Apr 8, 6 AM $ 328.48
+0.03%
$ 328,481 $ 136,387
Apr 8, 5 AM $ 328.39
+0.21%
$ 328,394 $ 136,129
Apr 8, 4 AM $ 327.69
-0.02%
$ 327,691 $ 135,339
Apr 8, 3 AM $ 327.74
+0.36%
$ 327,742 $ 134,583
Apr 8, 2 AM $ 326.58
-0.05%
$ 326,576 $ 135,777
Apr 8, 1 AM $ 326.73
-0.02%
$ 326,734 $ 133,561
Apr 8, 12 AM $ 326.8
+0.13%
$ 326,802 $ 130,927
Apr 7, 11 PM $ 326.38
-0.20%
$ 326,381 $ 129,678
Apr 7, 10 PM $ 327.03
-0.09%
$ 327,030 $ 121,513
Apr 7, 9 PM $ 327.31
+0.00%
$ 327,313 $ 119,099
Apr 7, 8 PM $ 327.32
+0.01%
$ 327,319 $ 116,583
Apr 7, 7 PM $ 327.3
+0.43%
$ 327,296 $ 118,636
Apr 7, 6 PM $ 325.89
-0.30%
$ 325,893 $ 116,533
Apr 7, 5 PM $ 326.89
+0.11%
$ 326,890 $ 115,672
Apr 7, 4 PM $ 326.51
+0.48%
$ 326,515 $ 114,284
Apr 7, 3 PM $ 324.96
-0.11%
$ 324,962 $ 114,460
Apr 7, 2 PM $ 325.31
-0.30%
$ 325,309 $ 112,444
Apr 7, 1 PM $ 326.29
-0.01%
$ 326,286 $ 111,699
Apr 7, 12 PM $ 326.31
-0.18%
$ 326,313 $ 111,492
Apr 7, 11 AM $ 326.91
-0.17%
$ 326,906 $ 112,642
Apr 7, 10 AM $ 327.45
-0.02%
$ 327,447 $ 115,685
Apr 7, 9 AM $ 327.52
+0.20%
$ 327,524 $ 115,849
Apr 7, 8 AM $ 326.88
-0.05%
$ 326,878 $ 115,265
Apr 7, 7 AM $ 327.06
+0.01%
$ 327,058 $ 116,308
Apr 7, 6 AM $ 327.01
+0.00%
$ 327,013 $ 115,756
Apr 7, 5 AM $ 327
-0.06%
$ 327,004 $ 116,484
Apr 7, 4 AM $ 327.2
+0.06%
$ 327,201 $ 117,874
Apr 7, 3 AM $ 327.02
+0.00%
$ 327,018 $ 119,995
Apr 7, 2 AM $ 327.02
+0.00%
$ 327,019 $ 118,784
Apr 7, 1 AM $ 327
-0.06%
$ 327,004 $ 119,764
Apr 7, 12 AM $ 327.19
+0.00%
$ 327,191 $ 123,191
Apr 6, 11 PM $ 327.2
+0.08%
$ 327,198 $ 122,931
Apr 6, 10 PM $ 326.95
-0.07%
$ 326,948 $ 121,834
Apr 6, 9 PM $ 327.18
+0.07%
$ 327,180 $ 122,838
Apr 6, 8 PM $ 326.95
+0.00%
$ 326,951 $ 125,369
Apr 6, 7 PM $ 326.95
-0.07%
$ 326,954 $ 125,846
Apr 6, 6 PM $ 327.17
+0.01%
$ 327,169 $ 128,849
Apr 6, 5 PM $ 327.15
-0.02%
$ 327,147 $ 128,916