Vanguard xStock Historical Data

VTIx Page 65
Download
Date Close Price change Market cap Trading volume
Dec 4, 12 AM $ 351.91
+0.00%
$ 351,908 $ 6,434
Dec 3, 11 PM $ 327.23
+0.00%
$ 327,233 $ 5,813
Dec 3, 10 PM $ 336.99
+0.00%
$ 336,985 $ 5,813
Dec 3, 9 PM $ 337.11
+0.09%
$ 337,115 $ 5,992
Dec 3, 8 PM $ 336.81
+2.88%
$ 336,806 $ 5,801
Dec 3, 7 PM $ 336.85
+0.04%
$ 336,846 $ 5,080
Dec 3, 6 PM $ 336.7
+0.03%
$ 336,697 $ 5,093
Dec 3, 5 PM $ 353.34
+0.28%
$ 353,342 $ 4,873
Dec 3, 4 PM $ 335.56
-0.05%
$ 335,561 $ 3,503
Dec 3, 3 PM $ 335.87
+1.97%
$ 335,870 $ 3,583
Dec 3, 2 PM $ 329.38
-2.07%
$ 329,385 $ 3,908
Dec 3, 1 PM $ 335.38
+0.00%
$ 335,382 $ 4,603
Dec 3, 12 PM $ 335.97
-0.01%
$ 335,969 $ 4,642
Dec 3, 11 AM $ 336
+0.00%
$ 335,999 $ 4,717
Dec 3, 10 AM $ 336
+0.09%
$ 335,999 $ 4,858
Dec 3, 9 AM $ 335.71
+0.00%
$ 335,710 $ 4,917
Dec 3, 8 AM $ 335.71
-0.09%
$ 335,710 $ 4,910
Dec 3, 7 AM $ 335.83
-0.05%
$ 335,830 $ 5,018
Dec 3, 6 AM $ 336
+0.05%
$ 335,999 $ 4,992
Dec 3, 4 AM $ 335.83
+0.00%
$ 335,830 $ 5,050
Dec 3, 3 AM $ 335.83
+0.00%
$ 335,830 $ 5,050
Dec 3, 2 AM $ 335.83
+0.00%
$ 335,830 $ 5,050
Dec 2, 9 PM $ 327.39
+0.00%
$ 327,393 $ 5,852
Dec 2, 8 PM $ 335.85
-0.90%
$ 335,850 $ 5,519
Dec 2, 7 PM $ 338.82
+1.11%
$ 338,818 $ 5,864
Dec 2, 6 PM $ 335.15
+0.13%
$ 335,153 $ 5,415
Dec 2, 5 PM $ 338.84
+0.18%
$ 339,028 $ 5,388
Dec 2, 4 PM $ 338.11
-0.45%
$ 338,111 $ 5,088
Dec 2, 3 PM $ 338.93
+1.04%
$ 338,928 $ 4,602
Dec 2, 2 PM $ 338.77
-0.05%
$ 338,769 $ 5,439
Dec 2, 1 PM $ 335.75
-0.04%
$ 335,750 $ 5,785
Dec 2, 12 PM $ 335.9
-0.30%
$ 335,900 $ 5,052
Dec 2, 11 AM $ 327.39
-2.62%
$ 327,393 $ 5,076
Dec 2, 10 AM $ 336.21
+2.69%
$ 336,208 $ 5,380
Dec 2, 9 AM $ 327.39
+0.00%
$ 327,393 $ 5,278
Dec 2, 8 AM $ 334.18
-0.10%
$ 334,176 $ 5,331
Dec 2, 7 AM $ 334.46
+0.00%
$ 334,455 $ 5,255
Dec 2, 6 AM $ 334.3
-0.07%
$ 334,296 $ 5,438
Dec 2, 5 AM $ 334.52
-0.04%
$ 334,515 $ 5,508
Dec 2, 4 AM $ 334.41
+0.00%
$ 334,405 $ 5,583
Dec 2, 1 AM $ 335.08
+0.21%
$ 335,083 $ 5,946
Dec 2, 12 AM $ 334.37
-2.52%
$ 334,366 $ 5,983
Dec 1, 10 PM $ 334.3
+0.00%
$ 334,296 $ 6,120
Dec 1, 9 PM $ 334.3
-0.14%
$ 334,296 $ 5,357
Dec 1, 8 PM $ 334.75
+0.49%
$ 334,754 $ 5,280
Dec 1, 7 PM $ 335.39
+0.29%
$ 335,392 $ 4,744
Dec 1, 6 PM $ 337.72
+0.62%
$ 337,723 $ 4,634
Dec 1, 5 PM $ 335.7
-0.48%
$ 335,700 $ 4,459
Dec 1, 4 PM $ 336.57
+0.35%
$ 336,567 $ 4,330
Dec 1, 3 PM $ 333.01
-0.19%
$ 333,011 $ 3,941