Vanguard xStock Historical Data

VTIx Page 45
Download
Date Close Price change Market cap Trading volume
Apr 22, 8 PM $ 353.31
+0.00%
$ 353,313 $ 115,908
Apr 22, 7 PM $ 353.3
+0.02%
$ 353,300 $ 115,501
Apr 22, 6 PM $ 353.23
+0.01%
$ 353,230 $ 115,044
Apr 22, 5 PM $ 353.2
+0.00%
$ 353,198 $ 114,988
Apr 22, 4 PM $ 353.2
+0.00%
$ 353,198 $ 114,942
Apr 22, 3 PM $ 353.21
+0.06%
$ 353,208 $ 114,574
Apr 22, 2 PM $ 352.99
+0.14%
$ 352,994 $ 125,538
Apr 22, 1 PM $ 352.5
+0.00%
$ 352,503 $ 126,381
Apr 22, 12 PM $ 352.52
+0.03%
$ 352,520 $ 127,007
Apr 22, 11 AM $ 352.17
+0.00%
$ 352,168 $ 127,345
Apr 22, 10 AM $ 352.17
-0.04%
$ 352,167 $ 126,987
Apr 22, 9 AM $ 352.29
+0.22%
$ 352,293 $ 128,575
Apr 22, 8 AM $ 351.52
+0.47%
$ 351,520 $ 128,956
Apr 22, 7 AM $ 349.87
+0.00%
$ 349,873 $ 126,397
Apr 22, 6 AM $ 349.86
-0.25%
$ 349,861 $ 124,892
Apr 22, 5 AM $ 350.75
+0.25%
$ 350,750 $ 126,640
Apr 22, 4 AM $ 349.88
+0.00%
$ 349,878 $ 127,088
Apr 22, 3 AM $ 349.87
-0.25%
$ 349,871 $ 126,111
Apr 22, 2 AM $ 350.75
+0.27%
$ 350,750 $ 127,870
Apr 22, 1 AM $ 349.82
+0.00%
$ 349,818 $ 129,854
Apr 22, 12 AM $ 349.83
-0.26%
$ 349,825 $ 130,803
Apr 21, 11 PM $ 350.75
+0.00%
$ 350,750 $ 132,191
Apr 21, 10 PM $ 350.75
+0.00%
$ 350,750 $ 134,840
Apr 21, 9 PM $ 350.75
-0.24%
$ 350,750 $ 133,547
Apr 21, 8 PM $ 351.58
+0.24%
$ 351,583 $ 133,012
Apr 21, 7 PM $ 350.75
-0.25%
$ 350,750 $ 128,493
Apr 21, 6 PM $ 351.64
+0.00%
$ 351,640 $ 129,146
Apr 21, 5 PM $ 351.64
-0.31%
$ 351,640 $ 130,100
Apr 21, 4 PM $ 352.75
+0.05%
$ 352,750 $ 131,017
Apr 21, 3 PM $ 352.57
-0.33%
$ 352,574 $ 130,761
Apr 21, 2 PM $ 353.74
-0.01%
$ 353,736 $ 126,633
Apr 21, 1 PM $ 353.77
+0.03%
$ 353,770 $ 125,237
Apr 21, 12 PM $ 353.66
+0.00%
$ 353,656 $ 123,123
Apr 21, 11 AM $ 353.65
+0.01%
$ 353,653 $ 122,993
Apr 21, 10 AM $ 353.61
+0.09%
$ 353,608 $ 122,812
Apr 21, 9 AM $ 353.29
+0.06%
$ 353,289 $ 122,068
Apr 21, 8 AM $ 353.07
+0.06%
$ 353,071 $ 120,186
Apr 21, 7 AM $ 352.86
+0.00%
$ 352,860 $ 122,854
Apr 21, 6 AM $ 352.87
+0.00%
$ 352,865 $ 124,196
Apr 21, 5 AM $ 352.86
-0.02%
$ 352,865 $ 123,513
Apr 21, 4 AM $ 352.93
+0.02%
$ 352,930 $ 124,030
Apr 21, 3 AM $ 352.86
+0.00%
$ 352,859 $ 125,582
Apr 21, 2 AM $ 352.86
-0.01%
$ 352,857 $ 123,936
Apr 21, 1 AM $ 352.89
+0.00%
$ 352,889 $ 123,091
Apr 21, 12 AM $ 352.89
-0.01%
$ 352,888 $ 122,220
Apr 20, 11 PM $ 352.93
+0.00%
$ 352,930 $ 120,759
Apr 20, 10 PM $ 352.93
+0.00%
$ 352,930 $ 119,718
Apr 20, 9 PM $ 352.93
+0.15%
$ 352,930 $ 120,052
Apr 20, 8 PM $ 352.41
+0.02%
$ 352,409 $ 118,514
Apr 20, 7 PM $ 352.33
-0.01%
$ 352,330 $ 118,898