Vanguard xStock Historical Data

VTIx Page 47
Download
Date Close Price change Market cap Trading volume
Apr 18, 6 PM $ 353.17
+0.00%
$ 353,170 $ 109,121
Apr 18, 5 PM $ 353.17
+0.00%
$ 353,170 $ 108,367
Apr 18, 4 PM $ 353.17
+0.00%
$ 353,170 $ 108,820
Apr 18, 3 PM $ 353.17
+0.00%
$ 353,170 $ 110,523
Apr 18, 2 PM $ 353.17
+0.00%
$ 353,170 $ 111,928
Apr 18, 1 PM $ 353.17
+0.00%
$ 353,170 $ 111,049
Apr 18, 12 PM $ 353.17
+0.00%
$ 353,170 $ 111,697
Apr 18, 11 AM $ 353.17
+0.00%
$ 353,170 $ 113,244
Apr 18, 10 AM $ 353.17
+0.00%
$ 353,170 $ 112,190
Apr 18, 9 AM $ 353.17
+0.00%
$ 353,170 $ 109,728
Apr 18, 8 AM $ 353.17
+0.00%
$ 353,170 $ 111,514
Apr 18, 7 AM $ 353.17
+0.00%
$ 353,170 $ 110,685
Apr 18, 6 AM $ 353.17
+0.00%
$ 353,168 $ 111,655
Apr 18, 5 AM $ 353.16
+0.00%
$ 353,164 $ 112,101
Apr 18, 4 AM $ 353.16
+0.00%
$ 353,159 $ 217,263
Apr 18, 3 AM $ 353.16
+0.00%
$ 353,155 $ 220,375
Apr 18, 2 AM $ 353.15
-0.11%
$ 353,151 $ 221,056
Apr 18, 1 AM $ 353.55
+0.00%
$ 353,553 $ 223,230
Apr 18, 12 AM $ 353.55
-0.75%
$ 353,550 $ 221,085
Apr 17, 11 PM $ 356.24
+0.76%
$ 356,236 $ 220,303
Apr 17, 10 PM $ 353.54
+0.00%
$ 353,544 $ 218,954
Apr 17, 9 PM $ 353.54
+0.28%
$ 353,540 $ 218,498
Apr 17, 8 PM $ 352.57
+0.19%
$ 352,569 $ 219,669
Apr 17, 7 PM $ 351.9
-0.07%
$ 351,897 $ 223,084
Apr 17, 6 PM $ 352.14
-0.01%
$ 352,139 $ 221,729
Apr 17, 5 PM $ 352.19
+0.04%
$ 352,192 $ 223,044
Apr 17, 4 PM $ 352.06
-0.38%
$ 352,056 $ 222,674
Apr 17, 3 PM $ 353.41
+0.44%
$ 353,410 $ 220,601
Apr 17, 2 PM $ 351.87
+0.36%
$ 351,869 $ 219,894
Apr 17, 1 PM $ 350.6
-0.05%
$ 350,597 $ 211,291
Apr 17, 12 PM $ 350.76
+0.46%
$ 350,762 $ 119,656
Apr 17, 11 AM $ 349.17
+0.05%
$ 349,169 $ 121,087
Apr 17, 10 AM $ 349.01
+0.09%
$ 349,011 $ 120,929
Apr 17, 9 AM $ 348.7
+0.01%
$ 348,700 $ 120,970
Apr 17, 8 AM $ 348.68
+0.04%
$ 348,683 $ 121,661
Apr 17, 7 AM $ 348.53
+0.02%
$ 348,527 $ 125,767
Apr 17, 6 AM $ 348.64
+0.05%
$ 348,642 $ 125,868
Apr 17, 5 AM $ 348.48
-0.04%
$ 348,481 $ 124,380
Apr 17, 4 AM $ 348.61
+0.04%
$ 348,608 $ 124,468
Apr 17, 3 AM $ 348.47
-0.01%
$ 348,472 $ 124,946
Apr 17, 2 AM $ 348.52
+0.00%
$ 348,517 $ 126,342
Apr 17, 1 AM $ 348.53
+0.02%
$ 348,527 $ 125,455
Apr 17, 12 AM $ 348.45
+0.00%
$ 348,446 $ 127,828
Apr 16, 11 PM $ 348.45
-0.04%
$ 348,449 $ 129,747
Apr 16, 10 PM $ 348.6
+0.00%
$ 348,605 $ 132,214
Apr 16, 9 PM $ 348.6
+0.04%
$ 348,596 $ 134,165
Apr 16, 8 PM $ 348.44
-0.01%
$ 348,440 $ 135,706
Apr 16, 7 PM $ 348.46
+0.01%
$ 348,464 $ 131,278
Apr 16, 6 PM $ 348.42
-0.03%
$ 348,418 $ 132,886
Apr 16, 5 PM $ 348.52
-0.04%
$ 348,524 $ 131,265