Vanguard xStock Historical Data

VTIx Page 62
Download
Date Close Price change Market cap Trading volume
Dec 15, 11 PM $ 335.41
-0.06%
$ 335,412 $ 3,311
Dec 15, 9 PM $ 335.5
-0.07%
$ 335,501 $ 3,232
Dec 15, 8 PM $ 335.75
+0.03%
$ 335,750 $ 3,043
Dec 15, 5 PM $ 335.21
+0.01%
$ 335,212 $ 2,825
Dec 15, 4 PM $ 336.29
+0.24%
$ 336,288 $ 2,756
Dec 15, 3 PM $ 335.79
-0.17%
$ 335,790 $ 2,576
Dec 15, 2 PM $ 336.78
-0.34%
$ 336,776 $ 2,215
Dec 15, 1 PM $ 337.56
-0.11%
$ 337,563 $ 2,031
Dec 15, 12 PM $ 337.95
-0.44%
$ 337,952 $ 1,919
Dec 15, 11 AM $ 339.45
+0.00%
$ 339,446 $ 1,876
Dec 15, 10 AM $ 337.19
+0.00%
$ 337,195 $ 1,834
Dec 15, 9 AM $ 337.19
-0.09%
$ 337,195 $ 1,792
Dec 15, 8 AM $ 337.46
+0.00%
$ 337,464 $ 1,212
Dec 15, 7 AM $ 336.79
-0.01%
$ 336,786 $ 1,032
Dec 15, 6 AM $ 337.06
-0.04%
$ 337,055 $ 669
Dec 15, 5 AM $ 337.16
+0.00%
$ 337,115 $ 371
Dec 15, 3 AM $ 336.81
+0.00%
$ 336,806 $ 47
Dec 12, 10 PM $ 337.49
+0.70%
$ 337,493 $ 5,348
Dec 12, 9 PM $ 337.16
+0.35%
$ 337,165 $ 5,157
Dec 12, 5 PM $ 336.19
+0.18%
$ 336,189 $ 4,162
Dec 12, 4 PM $ 335.35
+0.00%
$ 335,352 $ 4,488
Dec 12, 3 PM $ 337.39
-0.66%
$ 337,394 $ 4,991
Dec 12, 2 PM $ 339.68
+0.06%
$ 339,675 $ 4,310
Dec 12, 12 PM $ 339.68
+0.00%
$ 339,675 $ 4,934
Dec 12, 10 AM $ 340.82
+0.00%
$ 340,821 $ 5,155
Dec 12, 9 AM $ 340.81
+0.63%
$ 340,811 $ 4,872
Dec 12, 7 AM $ 339.56
+0.00%
$ 339,555 $ 3,496
Dec 12, 6 AM $ 339.56
+0.00%
$ 339,555 $ 3,625
Dec 12, 5 AM $ 339
+0.00%
$ 338,998 $ 3,475
Dec 12, 4 AM $ 339
+0.00%
$ 338,998 $ 3,270
Dec 12, 3 AM $ 339
+0.00%
$ 338,998 $ 3,270
Dec 12, 1 AM $ 339
+0.00%
$ 338,998 $ 3,270
Dec 11, 9 PM $ 339.99
+0.10%
$ 339,994 $ 3,173
Dec 11, 8 PM $ 339.67
+0.00%
$ 339,665 $ 2,988
Dec 11, 7 PM $ 339.52
+0.08%
$ 339,516 $ 4,277
Dec 11, 6 PM $ 339.29
+0.12%
$ 339,287 $ 4,282
Dec 11, 5 PM $ 338.97
+0.26%
$ 338,968 $ 5,751
Dec 11, 4 PM $ 338.58
+0.26%
$ 338,579 $ 5,703
Dec 11, 3 PM $ 337.73
+0.00%
$ 337,733 $ 4,869
Dec 11, 2 PM $ 338.45
+0.30%
$ 338,450 $ 5,169
Dec 11, 1 PM $ 337.73
-0.39%
$ 337,733 $ 5,239
Dec 11, 12 PM $ 337.56
-0.13%
$ 337,563 $ 4,911
Dec 11, 11 AM $ 336.32
+0.05%
$ 336,318 $ 4,792
Dec 11, 9 AM $ 335.85
+0.00%
$ 335,850 $ 4,363
Dec 11, 8 AM $ 335.85
-0.09%
$ 335,850 $ 4,341
Dec 11, 7 AM $ 336.17
+0.25%
$ 336,169 $ 4,756
Dec 11, 6 AM $ 339.22
+0.00%
$ 339,217 $ 4,587
Dec 11, 4 AM $ 339.22
+0.00%
$ 339,217 $ 4,639
Dec 11, 2 AM $ 339.22
+0.00%
$ 339,217 $ 4,894
Dec 10, 8 PM $ 339.06
+0.56%
$ 339,057 $ 5,174