Vanguard xStock Historical Data

VTIx Page 46
Download
Date Close Price change Market cap Trading volume
Apr 20, 7 PM $ 352.33
-0.01%
$ 352,330 $ 118,898
Apr 20, 6 PM $ 352.38
+0.01%
$ 352,380 $ 117,731
Apr 20, 5 PM $ 352.33
+0.00%
$ 352,330 $ 119,262
Apr 20, 4 PM $ 352.33
+0.00%
$ 352,332 $ 120,291
Apr 20, 3 PM $ 352.35
-0.12%
$ 352,348 $ 120,512
Apr 20, 2 PM $ 352.77
+0.00%
$ 352,770 $ 121,353
Apr 20, 1 PM $ 352.78
+0.37%
$ 352,776 $ 121,734
Apr 20, 12 PM $ 351.47
+0.10%
$ 351,468 $ 120,720
Apr 20, 11 AM $ 351.1
+0.04%
$ 351,102 $ 121,057
Apr 20, 10 AM $ 350.96
+0.00%
$ 350,964 $ 120,358
Apr 20, 9 AM $ 350.96
+0.09%
$ 350,961 $ 121,535
Apr 20, 8 AM $ 350.63
+0.07%
$ 350,634 $ 123,101
Apr 20, 7 AM $ 350.41
+0.00%
$ 350,405 $ 120,879
Apr 20, 6 AM $ 350.41
+0.00%
$ 350,405 $ 121,313
Apr 20, 5 AM $ 350.42
+0.00%
$ 350,416 $ 119,182
Apr 20, 4 AM $ 350.42
+0.00%
$ 350,416 $ 119,304
Apr 20, 3 AM $ 350.42
+0.00%
$ 350,416 $ 120,199
Apr 20, 2 AM $ 350.42
+0.00%
$ 350,416 $ 119,416
Apr 20, 1 AM $ 350.42
+0.08%
$ 350,416 $ 118,340
Apr 20, 12 AM $ 350.13
+0.36%
$ 350,126 $ 117,656
Apr 19, 11 PM $ 348.87
+0.00%
$ 348,869 $ 117,063
Apr 19, 10 PM $ 348.87
+0.00%
$ 348,869 $ 118,645
Apr 19, 9 PM $ 348.87
+0.00%
$ 348,869 $ 119,365
Apr 19, 8 PM $ 348.87
+0.00%
$ 348,869 $ 119,685
Apr 19, 7 PM $ 348.87
+0.00%
$ 348,869 $ 119,459
Apr 19, 6 PM $ 348.87
-1.22%
$ 348,869 $ 120,167
Apr 19, 5 PM $ 353.17
+0.00%
$ 353,170 $ 118,367
Apr 19, 4 PM $ 353.17
+0.00%
$ 353,170 $ 118,045
Apr 19, 3 PM $ 353.17
+0.00%
$ 353,170 $ 118,654
Apr 19, 2 PM $ 353.17
+0.00%
$ 353,170 $ 116,866
Apr 19, 1 PM $ 353.17
+0.00%
$ 353,170 $ 116,880
Apr 19, 12 PM $ 353.17
+0.00%
$ 353,170 $ 118,454
Apr 19, 11 AM $ 353.17
+0.00%
$ 353,170 $ 115,766
Apr 19, 10 AM $ 353.17
+0.00%
$ 353,170 $ 117,100
Apr 19, 9 AM $ 353.17
+0.00%
$ 353,170 $ 116,800
Apr 19, 8 AM $ 353.17
+0.00%
$ 353,170 $ 115,909
Apr 19, 7 AM $ 353.17
+0.00%
$ 353,170 $ 115,460
Apr 19, 6 AM $ 353.17
+0.00%
$ 353,170 $ 113,978
Apr 19, 5 AM $ 353.17
+0.00%
$ 353,170 $ 115,546
Apr 19, 4 AM $ 353.17
+0.00%
$ 353,170 $ 114,369
Apr 19, 3 AM $ 353.17
+0.00%
$ 353,170 $ 111,517
Apr 19, 2 AM $ 353.17
+0.00%
$ 353,170 $ 111,042
Apr 19, 1 AM $ 353.17
+0.00%
$ 353,170 $ 110,598
Apr 19, 12 AM $ 353.17
+0.00%
$ 353,170 $ 112,541
Apr 18, 11 PM $ 353.17
+0.00%
$ 353,170 $ 114,378
Apr 18, 10 PM $ 353.17
+0.00%
$ 353,170 $ 111,540
Apr 18, 9 PM $ 353.17
+0.00%
$ 353,170 $ 111,964
Apr 18, 8 PM $ 353.17
+0.00%
$ 353,170 $ 111,992
Apr 18, 7 PM $ 353.17
+0.00%
$ 353,170 $ 110,649
Apr 18, 6 PM $ 353.17
+0.00%
$ 353,170 $ 109,121