Vanguard xStock Historical Data

VTIx Page 48
Download
Date Close Price change Market cap Trading volume
Apr 16, 6 PM $ 348.42
-0.03%
$ 348,418 $ 132,886
Apr 16, 5 PM $ 348.52
-0.04%
$ 348,524 $ 131,265
Apr 16, 4 PM $ 348.68
+0.04%
$ 348,681 $ 132,559
Apr 16, 3 PM $ 348.56
+0.18%
$ 348,556 $ 133,625
Apr 16, 2 PM $ 347.92
+0.00%
$ 347,916 $ 133,246
Apr 16, 1 PM $ 347.92
+0.00%
$ 347,918 $ 137,295
Apr 16, 12 PM $ 347.92
+0.16%
$ 347,924 $ 138,717
Apr 16, 11 AM $ 347.17
-0.05%
$ 347,168 $ 136,360
Apr 16, 10 AM $ 347.35
+0.06%
$ 347,346 $ 136,052
Apr 16, 9 AM $ 347.13
-0.07%
$ 347,130 $ 139,601
Apr 16, 8 AM $ 347.36
+0.06%
$ 347,358 $ 139,177
Apr 16, 7 AM $ 347.32
+0.04%
$ 347,318 $ 137,273
Apr 16, 6 AM $ 347.18
-0.05%
$ 347,180 $ 138,366
Apr 16, 5 AM $ 347.36
-0.13%
$ 347,358 $ 138,902
Apr 16, 4 AM $ 347.81
+0.05%
$ 347,814 $ 139,073
Apr 16, 3 AM $ 347.63
-0.05%
$ 347,628 $ 137,876
Apr 16, 2 AM $ 347.63
+0.02%
$ 347,627 $ 136,649
Apr 16, 1 AM $ 347.54
+0.00%
$ 347,545 $ 135,017
Apr 16, 12 AM $ 347.54
-0.07%
$ 347,542 $ 132,770
Apr 15, 11 PM $ 347.79
+0.06%
$ 347,790 $ 131,932
Apr 15, 10 PM $ 347.79
+0.06%
$ 347,790 $ 128,187
Apr 15, 9 PM $ 347.59
-0.06%
$ 347,587 $ 125,365
Apr 15, 8 PM $ 347.79
+0.10%
$ 347,793 $ 123,151
Apr 15, 7 PM $ 347.45
+0.00%
$ 347,453 $ 123,505
Apr 15, 6 PM $ 347.44
+0.30%
$ 347,436 $ 129,985
Apr 15, 5 PM $ 346.41
+0.05%
$ 346,412 $ 130,951
Apr 15, 4 PM $ 346.23
+0.01%
$ 346,230 $ 128,354
Apr 15, 3 PM $ 346.19
+0.05%
$ 346,189 $ 129,038
Apr 15, 2 PM $ 346.01
+0.08%
$ 346,013 $ 127,538
Apr 15, 1 PM $ 345.75
+0.07%
$ 345,751 $ 124,238
Apr 15, 12 PM $ 345.49
+0.04%
$ 345,493 $ 121,593
Apr 15, 11 AM $ 345.34
-0.01%
$ 345,343 $ 122,289
Apr 15, 10 AM $ 345.39
+0.06%
$ 345,394 $ 121,421
Apr 15, 9 AM $ 345.2
-0.27%
$ 345,200 $ 121,600
Apr 15, 8 AM $ 346.14
+0.22%
$ 346,136 $ 119,254
Apr 15, 7 AM $ 345.36
-0.01%
$ 345,364 $ 117,281
Apr 15, 6 AM $ 345.37
-0.07%
$ 345,372 $ 114,481
Apr 15, 5 AM $ 345.62
+0.00%
$ 345,617 $ 116,476
Apr 15, 4 AM $ 345.62
+0.06%
$ 345,617 $ 114,750
Apr 15, 3 AM $ 345.39
+0.00%
$ 345,394 $ 114,596
Apr 15, 2 AM $ 345.4
+0.01%
$ 345,399 $ 117,405
Apr 15, 1 AM $ 345.37
-0.06%
$ 345,369 $ 119,017
Apr 15, 12 AM $ 345.58
-0.01%
$ 345,581 $ 119,420
Apr 14, 11 PM $ 345.62
+0.30%
$ 345,616 $ 118,669
Apr 14, 10 PM $ 344.58
-0.05%
$ 344,582 $ 120,698
Apr 14, 9 PM $ 344.76
+0.00%
$ 344,758 $ 120,895
Apr 14, 8 PM $ 344.76
+0.03%
$ 344,758 $ 120,577
Apr 14, 7 PM $ 344.76
-0.01%
$ 344,759 $ 120,182
Apr 14, 6 PM $ 344.78
+0.03%
$ 344,778 $ 117,092
Apr 14, 5 PM $ 344.67
+0.07%
$ 344,674 $ 118,446