Vanguard xStock Historical Data

VTIx Page 5
Download
Date Close Price change Market cap Trading volume
Apr 6, 5 PM $ 327.15
-0.02%
$ 327,147 $ 128,916
Apr 6, 4 PM $ 327.22
+0.01%
$ 327,219 $ 129,296
Apr 6, 3 PM $ 327.22
-0.63%
$ 327,215 $ 129,776
Apr 6, 2 PM $ 329.29
+0.53%
$ 329,289 $ 130,218
Apr 6, 1 PM $ 327.55
-1.42%
$ 327,549 $ 130,190
Apr 6, 12 PM $ 332.26
-0.05%
$ 332,262 $ 127,948
Apr 6, 11 AM $ 332.44
+0.05%
$ 332,442 $ 125,746
Apr 6, 10 AM $ 332.26
+0.01%
$ 332,262 $ 124,631
Apr 6, 9 AM $ 332.42
+0.01%
$ 332,423 $ 125,539
Apr 6, 8 AM $ 332.4
-0.01%
$ 332,399 $ 126,748
Apr 6, 7 AM $ 332.43
+0.06%
$ 332,426 $ 128,234
Apr 6, 6 AM $ 332.23
-0.06%
$ 332,233 $ 128,363
Apr 6, 5 AM $ 332.44
+0.00%
$ 332,444 $ 127,290
Apr 6, 4 AM $ 332.44
+0.06%
$ 332,436 $ 125,409
Apr 6, 3 AM $ 332.44
+0.06%
$ 332,436 $ 124,601
Apr 6, 2 AM $ 332.23
+0.00%
$ 332,232 $ 126,261
Apr 6, 1 AM $ 332.42
-1.27%
$ 332,422 $ 128,378
Apr 6, 12 AM $ 336.71
-2.84%
$ 336,710 $ 127,385
Apr 5, 11 PM $ 346.56
-0.06%
$ 346,564 $ 127,465
Apr 5, 10 PM $ 346.77
+0.00%
$ 346,768 $ 128,834
Apr 5, 9 PM $ 346.77
+0.06%
$ 346,766 $ 127,840
Apr 5, 8 PM $ 346.57
+0.04%
$ 346,573 $ 126,848
Apr 5, 7 PM $ 346.43
-0.10%
$ 346,429 $ 135,171
Apr 5, 6 PM $ 346.78
+0.00%
$ 346,776 $ 132,225
Apr 5, 5 PM $ 346.79
+0.11%
$ 346,790 $ 131,152
Apr 5, 4 PM $ 346.42
+0.00%
$ 346,420 $ 130,833
Apr 5, 3 PM $ 346.42
-0.10%
$ 346,417 $ 129,460
Apr 5, 2 PM $ 346.78
+0.00%
$ 346,776 $ 128,882
Apr 5, 1 PM $ 346.79
+0.00%
$ 346,792 $ 129,412
Apr 5, 12 PM $ 346.78
+0.10%
$ 346,777 $ 130,274
Apr 5, 11 AM $ 346.42
+0.00%
$ 346,417 $ 129,446
Apr 5, 10 AM $ 346.42
-0.10%
$ 346,419 $ 129,170
Apr 5, 9 AM $ 346.77
+0.07%
$ 346,772 $ 127,912
Apr 5, 8 AM $ 346.53
-0.10%
$ 346,532 $ 125,731
Apr 5, 7 AM $ 346.9
+0.07%
$ 346,896 $ 123,714
Apr 5, 6 AM $ 347.03
+0.11%
$ 347,033 $ 124,374
Apr 5, 5 AM $ 346.64
-0.02%
$ 346,645 $ 126,656
Apr 5, 4 AM $ 346.72
-0.11%
$ 346,720 $ 128,896
Apr 5, 3 AM $ 347.1
+0.11%
$ 347,101 $ 129,986
Apr 5, 2 AM $ 346.73
-1.73%
$ 346,726 $ 129,538
Apr 5, 1 AM $ 352.84
+0.00%
$ 352,837 $ 129,554
Apr 5, 12 AM $ 352.84
+0.00%
$ 352,837 $ 128,974
Apr 4, 11 PM $ 352.84
-0.83%
$ 352,836 $ 128,571
Apr 4, 10 PM $ 355.78
+0.00%
$ 355,778 $ 127,748
Apr 4, 9 PM $ 355.78
-0.29%
$ 355,781 $ 128,248
Apr 4, 8 PM $ 337.39
+0.00%
$ 337,392 $ 119,754
Apr 4, 7 PM $ 337.39
+0.00%
$ 337,392 $ 120,868
Apr 4, 6 PM $ 337.39
+0.00%
$ 337,392 $ 122,689
Apr 4, 5 PM $ 337.39
+0.00%
$ 337,392 $ 124,106
Apr 4, 4 PM $ 337.39
+0.00%
$ 337,392 $ 123,878