Vanguard xStock Historical Data

VTIx Page 44
Download
Date Close Price change Market cap Trading volume
Apr 24, 9 PM $ 354.46
+0.00%
$ 354,458 $ 106,660
Apr 24, 8 PM $ 354.46
+0.01%
$ 354,458 $ 104,667
Apr 24, 7 PM $ 354.43
+0.07%
$ 354,426 $ 106,254
Apr 24, 6 PM $ 354.19
+0.00%
$ 354,186 $ 107,668
Apr 24, 5 PM $ 354.19
-0.01%
$ 354,186 $ 107,575
Apr 24, 4 PM $ 354.21
+0.01%
$ 354,213 $ 110,527
Apr 24, 3 PM $ 354.19
+0.23%
$ 354,194 $ 110,630
Apr 24, 2 PM $ 353.38
-0.02%
$ 353,377 $ 110,511
Apr 24, 1 PM $ 353.44
+0.01%
$ 353,440 $ 112,700
Apr 24, 12 PM $ 353.4
+0.00%
$ 353,395 $ 111,563
Apr 24, 11 AM $ 353.4
+0.32%
$ 353,395 $ 110,933
Apr 24, 10 AM $ 352.27
+0.00%
$ 352,271 $ 111,301
Apr 24, 9 AM $ 352.27
+0.03%
$ 352,270 $ 111,143
Apr 24, 8 AM $ 352.17
+0.00%
$ 352,165 $ 110,950
Apr 24, 7 AM $ 352.17
-0.04%
$ 352,166 $ 111,970
Apr 24, 6 AM $ 352.31
+0.04%
$ 352,309 $ 113,966
Apr 24, 5 AM $ 352.16
-0.02%
$ 352,163 $ 115,899
Apr 24, 4 AM $ 352.24
+0.01%
$ 352,236 $ 117,113
Apr 24, 3 AM $ 352.2
+0.00%
$ 352,200 $ 118,343
Apr 24, 2 AM $ 352.19
+0.00%
$ 352,193 $ 117,773
Apr 24, 1 AM $ 352.19
-0.03%
$ 352,194 $ 118,400
Apr 24, 12 AM $ 352.31
+0.00%
$ 352,310 $ 118,938
Apr 23, 11 PM $ 352.31
+0.00%
$ 352,310 $ 120,017
Apr 23, 10 PM $ 352.31
+0.00%
$ 352,310 $ 121,323
Apr 23, 9 PM $ 352.31
+0.04%
$ 352,310 $ 121,076
Apr 23, 8 PM $ 352.17
+0.00%
$ 352,175 $ 121,487
Apr 23, 7 PM $ 352.17
+0.00%
$ 352,175 $ 121,774
Apr 23, 6 PM $ 352.18
+0.38%
$ 352,184 $ 120,355
Apr 23, 5 PM $ 350.84
-0.78%
$ 350,836 $ 119,518
Apr 23, 4 PM $ 353.59
+0.00%
$ 353,592 $ 117,063
Apr 23, 3 PM $ 353.59
+0.04%
$ 353,589 $ 116,175
Apr 23, 2 PM $ 353.44
+0.05%
$ 353,443 $ 114,941
Apr 23, 1 PM $ 353.27
-0.13%
$ 353,270 $ 115,241
Apr 23, 12 PM $ 353.71
+0.12%
$ 353,715 $ 116,083
Apr 23, 11 AM $ 353.28
+0.00%
$ 353,279 $ 116,290
Apr 23, 10 AM $ 353.28
+0.00%
$ 353,280 $ 118,032
Apr 23, 9 AM $ 353.28
+0.00%
$ 353,277 $ 118,342
Apr 23, 8 AM $ 353.28
+0.00%
$ 353,277 $ 119,301
Apr 23, 7 AM $ 353.28
-0.02%
$ 353,277 $ 119,468
Apr 23, 6 AM $ 353.35
+0.00%
$ 353,350 $ 119,637
Apr 23, 5 AM $ 353.35
+0.02%
$ 353,350 $ 117,699
Apr 23, 4 AM $ 353.27
+0.00%
$ 353,274 $ 115,197
Apr 23, 3 AM $ 353.27
-0.02%
$ 353,274 $ 115,135
Apr 23, 2 AM $ 353.35
+0.01%
$ 353,350 $ 115,608
Apr 23, 1 AM $ 353.31
+0.00%
$ 353,313 $ 114,762
Apr 23, 12 AM $ 353.31
-0.01%
$ 353,313 $ 114,136
Apr 22, 11 PM $ 353.35
+0.00%
$ 353,350 $ 113,919
Apr 22, 10 PM $ 353.35
+0.01%
$ 353,350 $ 112,387
Apr 22, 9 PM $ 353.31
+0.00%
$ 353,313 $ 113,816
Apr 22, 8 PM $ 353.31
+0.00%
$ 353,313 $ 115,908