Vanguard xStock Historical Data

VTIx Page 62
Download
Date Close Price change Market cap Trading volume
Mar 19, 5 AM $ 329.13
+0.00%
$ 329,135 $ 125,574
Mar 19, 4 AM $ 329.14
+0.06%
$ 329,143 $ 126,388
Mar 19, 3 AM $ 328.95
-0.06%
$ 328,948 $ 125,442
Mar 19, 2 AM $ 329.14
+0.06%
$ 329,143 $ 126,473
Mar 19, 1 AM $ 328.95
-0.01%
$ 328,953 $ 126,846
Mar 19, 12 AM $ 329.17
+0.00%
$ 329,167 $ 128,471
Mar 18, 11 PM $ 329.17
+0.06%
$ 329,167 $ 129,139
Mar 18, 10 PM $ 328.98
+0.01%
$ 328,977 $ 129,066
Mar 18, 9 PM $ 328.95
-0.06%
$ 328,949 $ 127,529
Mar 18, 8 PM $ 329.15
+0.05%
$ 329,152 $ 125,666
Mar 18, 7 PM $ 328.98
+0.00%
$ 328,977 $ 126,870
Mar 18, 6 PM $ 328.98
-0.05%
$ 328,977 $ 126,518
Mar 18, 5 PM $ 329.15
+0.00%
$ 329,151 $ 125,671
Mar 18, 4 PM $ 329.15
-0.01%
$ 329,151 $ 124,056
Mar 18, 3 PM $ 329.17
+0.06%
$ 329,168 $ 121,510
Mar 18, 2 PM $ 328.96
-0.01%
$ 328,962 $ 121,609
Mar 18, 1 PM $ 328.99
+0.00%
$ 328,991 $ 122,065
Mar 18, 12 PM $ 329.18
+0.06%
$ 329,179 $ 121,029
Mar 18, 11 AM $ 328.99
+0.00%
$ 328,991 $ 118,674
Mar 18, 10 AM $ 329.17
+0.05%
$ 329,167 $ 116,805
Mar 18, 9 AM $ 328.99
-0.03%
$ 328,991 $ 116,424
Mar 18, 8 AM $ 329.08
-0.05%
$ 329,084 $ 117,941
Mar 18, 7 AM $ 329.25
-0.37%
$ 329,251 $ 118,997
Mar 18, 6 AM $ 330.57
+0.04%
$ 330,569 $ 117,498
Mar 18, 5 AM $ 330.43
-0.05%
$ 330,427 $ 117,359
Mar 18, 4 AM $ 330.58
+0.04%
$ 330,578 $ 118,781
Mar 18, 3 AM $ 330.46
-0.03%
$ 330,456 $ 118,941
Mar 18, 2 AM $ 330.56
+0.05%
$ 330,555 $ 118,823
Mar 18, 1 AM $ 330.38
+0.00%
$ 330,385 $ 119,063
Mar 18, 12 AM $ 330.39
+0.00%
$ 330,392 $ 117,601
Mar 17, 11 PM $ 330.56
+0.07%
$ 330,557 $ 115,898
Mar 17, 10 PM $ 330.33
-0.01%
$ 330,327 $ 115,848
Mar 17, 9 PM $ 330.34
-0.06%
$ 330,344 $ 117,459
Mar 17, 8 PM $ 330.55
+0.05%
$ 330,555 $ 120,062
Mar 17, 7 PM $ 330.39
-0.03%
$ 330,387 $ 119,119
Mar 17, 6 PM $ 330.49
+0.00%
$ 330,491 $ 119,084
Mar 17, 5 PM $ 330.48
+0.03%
$ 330,483 $ 120,105
Mar 17, 4 PM $ 330.38
+0.06%
$ 330,377 $ 119,977
Mar 17, 3 PM $ 330.18
+1.38%
$ 330,177 $ 120,539
Mar 17, 2 PM $ 325.68
+0.23%
$ 325,682 $ 120,549
Mar 17, 1 PM $ 324.94
+0.00%
$ 324,942 $ 120,955
Mar 17, 12 PM $ 324.94
-0.04%
$ 324,943 $ 122,798
Mar 17, 11 AM $ 325.08
+0.01%
$ 325,077 $ 125,007
Mar 17, 10 AM $ 325.05
+0.03%
$ 325,052 $ 127,850
Mar 17, 9 AM $ 324.95
+0.00%
$ 324,952 $ 127,873
Mar 17, 8 AM $ 324.94
+0.00%
$ 324,942 $ 126,927
Mar 17, 7 AM $ 324.94
+0.37%
$ 324,942 $ 126,972
Mar 17, 6 AM $ 323.75
-0.01%
$ 323,751 $ 127,863
Mar 17, 5 AM $ 323.77
-4.35%
$ 323,765 $ 128,221
Mar 17, 4 AM $ 338.48
+0.00%
$ 338,482 $ 125,968