Vanguard xStock Historical Data

VTIx Page 61
Download
Date Close Price change Market cap Trading volume
Dec 18, 11 AM $ 333.28
-0.05%
$ 333,285 $ 18,201
Dec 18, 10 AM $ 333.46
+0.00%
$ 332,691 $ 18,135
Dec 18, 9 AM $ 333.46
+0.55%
$ 333,457 $ 18,085
Dec 18, 8 AM $ 331.65
-0.09%
$ 331,646 $ 19,115
Dec 18, 7 AM $ 331.93
+0.45%
$ 331,933 $ 19,066
Dec 18, 6 AM $ 331.81
+0.39%
$ 331,805 $ 7,503
Dec 18, 5 AM $ 331.89
+0.02%
$ 331,885 $ 7,520
Dec 18, 4 AM $ 331.83
+0.00%
$ 331,825 $ 7,458
Dec 18, 1 AM $ 329.98
+0.00%
$ 329,983 $ 7,880
Dec 17, 9 PM $ 329.87
-0.59%
$ 329,873 $ 8,431
Dec 17, 8 PM $ 331.83
-0.06%
$ 331,825 $ 8,533
Dec 17, 7 PM $ 330.75
-0.50%
$ 330,750 $ 8,873
Dec 17, 6 PM $ 332.53
+0.17%
$ 332,533 $ 9,111
Dec 17, 5 PM $ 330.3
-0.14%
$ 330,301 $ 9,075
Dec 17, 4 PM $ 332.98
+0.00%
$ 332,981 $ 8,760
Dec 17, 3 PM $ 333.86
-0.18%
$ 333,858 $ 9,826
Dec 17, 2 PM $ 334.63
-0.31%
$ 334,635 $ 10,008
Dec 17, 1 PM $ 335.68
+0.00%
$ 335,680 $ 9,362
Dec 17, 12 PM $ 334.74
+0.02%
$ 334,744 $ 9,408
Dec 17, 11 AM $ 335.88
+0.21%
$ 335,880 $ 8,388
Dec 17, 10 AM $ 335.88
+0.00%
$ 335,880 $ 6,730
Dec 17, 9 AM $ 335.88
+0.18%
$ 335,880 $ 6,864
Dec 17, 8 AM $ 334.57
+0.00%
$ 334,575 $ 5,827
Dec 17, 7 AM $ 335.31
+0.04%
$ 335,312 $ 6,903
Dec 17, 6 AM $ 334.25
-0.04%
$ 334,246 $ 6,496
Dec 17, 5 AM $ 334.39
-0.10%
$ 334,386 $ 6,517
Dec 17, 4 AM $ 334.7
+0.37%
$ 334,704 $ 6,604
Dec 17, 1 AM $ 333.45
+0.00%
$ 333,449 $ 5,821
Dec 17, 12 AM $ 332.92
-0.58%
$ 332,921 $ 5,718
Dec 16, 9 PM $ 334.05
-0.21%
$ 334,047 $ 5,755
Dec 16, 8 PM $ 335.09
-0.04%
$ 335,093 $ 5,611
Dec 16, 7 PM $ 333.86
+0.01%
$ 333,858 $ 5,485
Dec 16, 6 PM $ 334.07
+0.23%
$ 334,067 $ 5,258
Dec 16, 5 PM $ 334.02
+0.20%
$ 334,017 $ 5,006
Dec 16, 4 PM $ 332.31
+0.04%
$ 332,314 $ 4,933
Dec 16, 3 PM $ 333.8
-0.43%
$ 333,798 $ 4,021
Dec 16, 1 PM $ 335.37
+0.08%
$ 335,372 $ 3,821
Dec 16, 12 PM $ 335.71
+0.50%
$ 335,710 $ 3,792
Dec 16, 11 AM $ 336.19
+0.65%
$ 336,189 $ 3,416
Dec 16, 10 AM $ 334.03
+0.24%
$ 334,027 $ 3,401
Dec 16, 9 AM $ 333.22
+0.00%
$ 333,220 $ 3,789
Dec 16, 8 AM $ 334.5
+0.27%
$ 334,495 $ 3,822
Dec 16, 7 AM $ 333.62
+0.00%
$ 333,618 $ 3,012
Dec 16, 6 AM $ 333.61
-0.16%
$ 333,609 $ 3,152
Dec 16, 5 AM $ 334.29
+0.00%
$ 334,286 $ 3,361
Dec 16, 4 AM $ 335.06
+0.00%
$ 335,063 $ 3,418
Dec 16, 1 AM $ 335.09
+0.00%
$ 335,093 $ 3,413
Dec 16, 12 AM $ 335.4
+0.00%
$ 335,402 $ 3,413
Dec 15, 11 PM $ 335.41
-0.06%
$ 335,412 $ 3,311
Dec 15, 9 PM $ 335.5
-0.07%
$ 335,501 $ 3,232