Vanguard xStock Historical Data

VTIx Page 63
Download
Date Close Price change Market cap Trading volume
Dec 11, 2 AM $ 339.22
+0.00%
$ 339,217 $ 4,894
Dec 10, 8 PM $ 339.06
+0.56%
$ 339,057 $ 5,174
Dec 10, 7 PM $ 337.97
+0.47%
$ 337,972 $ 5,055
Dec 10, 6 PM $ 336.34
-0.09%
$ 336,338 $ 4,844
Dec 10, 5 PM $ 336.6
+0.00%
$ 336,597 $ 3,414
Dec 10, 3 PM $ 336.16
+0.04%
$ 336,159 $ 3,621
Dec 10, 2 PM $ 336.05
-0.02%
$ 336,049 $ 4,290
Dec 10, 1 PM $ 336.15
-0.09%
$ 336,149 $ 3,988
Dec 10, 12 PM $ 335.66
+0.00%
$ 335,661 $ 3,899
Dec 10, 11 AM $ 337.92
+0.01%
$ 337,922 $ 3,993
Dec 10, 10 AM $ 337.9
+0.34%
$ 337,902 $ 3,949
Dec 10, 9 AM $ 336.77
+0.00%
$ 336,766 $ 3,963
Dec 10, 8 AM $ 336.77
-0.08%
$ 336,766 $ 4,040
Dec 10, 7 AM $ 337.03
+0.00%
$ 337,025 $ 3,637
Dec 10, 6 AM $ 336.87
+0.00%
$ 336,866 $ 3,924
Dec 10, 5 AM $ 335.78
-0.37%
$ 335,780 $ 3,912
Dec 10, 4 AM $ 337.04
+0.44%
$ 337,035 $ 4,121
Dec 10, 12 AM $ 335.51
+0.00%
$ 335,511 $ 4,173
Dec 9, 11 PM $ 336.07
+0.00%
$ -- $ 4,173
Dec 9, 10 PM $ 336.07
+0.00%
$ 336,069 $ 4,194
Dec 9, 9 PM $ 336.3
+0.00%
$ 336,298 $ 4,266
Dec 9, 8 PM $ 336.57
-0.06%
$ 336,567 $ 4,285
Dec 9, 7 PM $ 336.57
-0.12%
$ 336,567 $ 4,023
Dec 9, 6 PM $ 336.96
+0.04%
$ 336,956 $ 3,980
Dec 9, 5 PM $ 337.32
-0.01%
$ -- $ 4,417
Dec 9, 4 PM $ 337.28
+0.40%
$ 337,284 $ 4,375
Dec 9, 3 PM $ 335.95
-0.47%
$ 335,949 $ 4,648
Dec 9, 2 PM $ 337.52
+0.16%
$ 337,523 $ 3,891
Dec 9, 12 PM $ 337.01
+0.00%
$ 337,005 $ 5,018
Dec 9, 10 AM $ 337.95
+0.00%
$ 337,952 $ 5,972
Dec 9, 9 AM $ 337.64
+0.14%
$ 337,643 $ 6,085
Dec 9, 8 AM $ 337.55
-0.01%
$ 337,553 $ 6,132
Dec 9, 7 AM $ 337.04
-0.13%
$ 337,035 $ 6,716
Dec 9, 6 AM $ 337.19
+0.33%
$ 337,195 $ 7,089
Dec 9, 5 AM $ 336.1
-0.40%
$ 336,099 $ 7,234
Dec 9, 4 AM $ 336.25
-0.36%
$ 336,248 $ 7,049
Dec 9, 12 AM $ 338.35
+0.00%
$ 338,350 $ 7,118
Dec 8, 9 PM $ 336.57
+0.15%
$ 336,567 $ 6,700
Dec 8, 8 PM $ 336.21
+0.33%
$ 336,208 $ 6,461
Dec 8, 7 PM $ 336.11
+0.21%
$ 336,109 $ 6,088
Dec 8, 6 PM $ 336.18
-0.26%
$ 336,179 $ 5,696
Dec 8, 5 PM $ 336.51
-0.01%
$ 336,507 $ 5,175
Dec 8, 4 PM $ 336.68
-0.11%
$ 336,677 $ 4,823
Dec 8, 3 PM $ 337.25
-0.09%
$ 337,254 $ 4,432
Dec 8, 2 PM $ 337.25
-0.31%
$ 337,254 $ 4,413
Dec 8, 1 PM $ 337.25
-0.34%
$ 337,254 $ 4,265
Dec 8, 12 PM $ 339.24
+0.29%
$ 339,237 $ 3,279
Dec 8, 11 AM $ 338
+0.30%
$ 338,002 $ 2,863
Dec 8, 10 AM $ 337.85
-0.10%
$ 337,852 $ 2,552
Dec 8, 9 AM $ 338.2
+0.47%
$ 337,822 $ 1,989