Vanguard xStock Historical Data

VTIx Page 54
Download
Date Close Price change Market cap Trading volume
Apr 4, 12 PM $ 337.39
+0.00%
$ 337,392 $ 125,536
Apr 4, 11 AM $ 337.39
-0.06%
$ 337,392 $ 126,607
Apr 4, 10 AM $ 337.59
+0.06%
$ 337,594 $ 124,765
Apr 4, 9 AM $ 337.39
+0.00%
$ 337,391 $ 125,473
Apr 4, 8 AM $ 337.39
-0.06%
$ 337,391 $ 127,639
Apr 4, 7 AM $ 337.59
+0.06%
$ 337,592 $ 127,420
Apr 4, 6 AM $ 337.39
-0.06%
$ 337,391 $ 126,835
Apr 4, 5 AM $ 337.6
+0.06%
$ 337,595 $ 124,945
Apr 4, 4 AM $ 337.39
-0.06%
$ 337,391 $ 123,437
Apr 4, 3 AM $ 337.6
+0.00%
$ 337,601 $ 121,361
Apr 4, 2 AM $ 337.61
+0.00%
$ 337,606 $ 119,889
Apr 4, 1 AM $ 337.61
+0.00%
$ 337,607 $ 118,995
Apr 4, 12 AM $ 337.61
+4.84%
$ 337,605 $ 119,889
Apr 3, 11 PM $ 322.03
-0.06%
$ 322,033 $ 119,311
Apr 3, 10 PM $ 322.22
+0.05%
$ 322,223 $ 118,751
Apr 3, 9 PM $ 322.05
+0.35%
$ 322,047 $ 118,103
Apr 3, 8 PM $ 320.92
+0.00%
$ 320,921 $ 116,647
Apr 3, 7 PM $ 320.93
+0.00%
$ 320,930 $ 114,198
Apr 3, 6 PM $ 321.14
+0.07%
$ 321,139 $ 112,084
Apr 3, 5 PM $ 320.93
+0.00%
$ 320,930 $ 111,911
Apr 3, 4 PM $ 320.92
+0.00%
$ 320,922 $ 113,060
Apr 3, 3 PM $ 320.93
+0.00%
$ 320,931 $ 114,188
Apr 3, 2 PM $ 320.93
+0.00%
$ 320,933 $ 115,704
Apr 3, 1 PM $ 320.92
-0.07%
$ 320,919 $ 115,837
Apr 3, 12 PM $ 321.14
+0.07%
$ 321,137 $ 116,939
Apr 3, 11 AM $ 320.92
-0.01%
$ 320,921 $ 117,361
Apr 3, 10 AM $ 320.95
+0.01%
$ 320,951 $ 119,232
Apr 3, 9 AM $ 320.92
-0.01%
$ 320,922 $ 119,498
Apr 3, 8 AM $ 320.94
+0.00%
$ 320,944 $ 117,556
Apr 3, 7 AM $ 320.96
-0.05%
$ 320,956 $ 119,224
Apr 3, 6 AM $ 321.13
+0.06%
$ 321,131 $ 119,954
Apr 3, 5 AM $ 320.93
-0.06%
$ 320,926 $ 120,121
Apr 3, 4 AM $ 320.93
+0.00%
$ 320,925 $ 119,243
Apr 3, 3 AM $ 321.13
+0.00%
$ 321,131 $ 119,922
Apr 3, 2 AM $ 321.13
+0.06%
$ 321,129 $ 126,581
Apr 3, 1 AM $ 321.13
+0.00%
$ 321,130 $ 126,561
Apr 3, 12 AM $ 321.13
+0.07%
$ 321,135 $ 126,920
Apr 2, 11 PM $ 320.92
-0.21%
$ 320,922 $ 127,722
Apr 2, 10 PM $ 321.6
+0.00%
$ 321,604 $ 129,068
Apr 2, 9 PM $ 321.6
+0.15%
$ 321,602 $ 129,385
Apr 2, 8 PM $ 321.13
+0.00%
$ 321,133 $ 129,454
Apr 2, 7 PM $ 321.14
+0.05%
$ 321,135 $ 128,882
Apr 2, 6 PM $ 320.98
-0.06%
$ 320,985 $ 130,801
Apr 2, 5 PM $ 321.19
+0.06%
$ 321,185 $ 132,638
Apr 2, 4 PM $ 321
+0.02%
$ 320,997 $ 133,718
Apr 2, 3 PM $ 320.93
+0.00%
$ 320,932 $ 131,288
Apr 2, 2 PM $ 320.93
+0.01%
$ 320,933 $ 129,771
Apr 2, 1 PM $ 320.9
-0.04%
$ 320,902 $ 129,005
Apr 2, 12 PM $ 321.05
-0.10%
$ 321,046 $ 129,345
Apr 2, 11 AM $ 321.36
-0.23%
$ 321,361 $ 129,893