Vanguard xStock Historical Data

VTIx Page 60
Download
Date Close Price change Market cap Trading volume
Mar 23, 7 AM $ 319.31
-0.16%
$ 319,306 $ 129,465
Mar 23, 6 AM $ 319.8
-3.32%
$ 319,802 $ 129,489
Mar 23, 5 AM $ 330.7
-0.46%
$ 330,698 $ 130,626
Mar 23, 4 AM $ 332.22
+0.01%
$ 332,223 $ 132,353
Mar 23, 3 AM $ 332.2
+0.00%
$ 332,204 $ 131,845
Mar 23, 2 AM $ 332.2
+0.00%
$ 332,197 $ 128,953
Mar 23, 1 AM $ 332.2
+0.00%
$ 332,196 $ 126,362
Mar 23, 12 AM $ 332.2
-0.73%
$ 332,196 $ 126,883
Mar 22, 11 PM $ 334.64
-0.06%
$ 334,641 $ 127,099
Mar 22, 10 PM $ 334.83
+0.06%
$ 334,834 $ 128,755
Mar 22, 9 PM $ 334.64
+0.00%
$ 334,641 $ 127,693
Mar 22, 8 PM $ 334.83
+0.06%
$ 334,835 $ 126,211
Mar 22, 7 PM $ 334.64
-0.06%
$ 334,641 $ 125,423
Mar 22, 6 PM $ 334.84
+0.41%
$ 334,836 $ 126,175
Mar 22, 5 PM $ 333.46
+0.06%
$ 333,457 $ 124,762
Mar 22, 4 PM $ 333.26
+0.00%
$ 333,261 $ 124,694
Mar 22, 3 PM $ 333.26
-0.06%
$ 333,261 $ 124,192
Mar 22, 2 PM $ 333.46
+0.06%
$ 333,464 $ 121,763
Mar 22, 1 PM $ 333.26
-0.06%
$ 333,262 $ 123,124
Mar 22, 12 PM $ 333.47
+0.06%
$ 333,465 $ 121,664
Mar 22, 11 AM $ 333.47
+0.06%
$ 333,469 $ 118,851
Mar 22, 10 AM $ 333.26
-0.06%
$ 333,262 $ 117,373
Mar 22, 9 AM $ 333.48
+0.00%
$ 333,478 $ 115,085
Mar 22, 8 AM $ 333.48
+0.00%
$ 333,479 $ 115,367
Mar 22, 7 AM $ 333.47
+0.06%
$ 333,474 $ 117,165
Mar 22, 6 AM $ 333.26
+0.00%
$ 333,262 $ 118,702
Mar 22, 5 AM $ 333.46
+0.00%
$ 333,464 $ 119,755
Mar 22, 4 AM $ 333.46
+0.06%
$ 333,455 $ 118,478
Mar 22, 3 AM $ 333.26
-0.05%
$ 333,261 $ 115,937
Mar 22, 2 AM $ 333.44
+0.05%
$ 333,439 $ 116,891
Mar 22, 1 AM $ 333.26
+0.00%
$ 333,260 $ 118,899
Mar 22, 12 AM $ 333.26
+0.00%
$ 333,259 $ 119,230
Mar 21, 11 PM $ 333.26
-0.05%
$ 333,259 $ 120,218
Mar 21, 10 PM $ 333.41
+0.05%
$ 333,414 $ 118,903
Mar 21, 9 PM $ 333.26
+0.00%
$ 333,259 $ 118,608
Mar 21, 8 PM $ 333.41
+0.05%
$ 333,415 $ 119,760
Mar 21, 7 PM $ 333.26
-0.05%
$ 333,259 $ 119,926
Mar 21, 6 PM $ 333.41
+0.05%
$ 333,415 $ 119,402
Mar 21, 5 PM $ 333.26
+0.00%
$ 333,259 $ 120,678
Mar 21, 4 PM $ 333.26
+0.00%
$ 333,259 $ 119,560
Mar 21, 3 PM $ 333.26
-0.05%
$ 333,259 $ 118,645
Mar 21, 2 PM $ 333.26
+0.00%
$ 333,259 $ 119,842
Mar 21, 1 PM $ 333.26
+0.00%
$ 333,259 $ 118,901
Mar 21, 12 PM $ 333.41
+0.00%
$ 333,406 $ 121,439
Mar 21, 11 AM $ 333.4
+0.00%
$ 333,403 $ 123,864
Mar 21, 10 AM $ 333.4
+0.00%
$ 333,401 $ 124,385
Mar 21, 9 AM $ 333.4
+0.41%
$ 333,398 $ 125,278
Mar 21, 8 AM $ 332.03
+0.00%
$ 332,029 $ 124,011
Mar 21, 7 AM $ 332.03
+0.82%
$ 332,031 $ 123,330
Mar 21, 6 AM $ 329.26
+0.00%
$ 329,260 $ 122,080