Vanguard xStock Historical Data

VTIx Page 66
Download
Date Close Price change Market cap Trading volume
Dec 1, 3 PM $ 333.01
-0.19%
$ 333,011 $ 3,941
Dec 1, 2 PM $ 335.07
+0.33%
$ 335,073 $ 2,813
Dec 1, 1 PM $ 334.27
-0.28%
$ 334,266 $ 2,116
Dec 1, 12 PM $ 335.19
-0.20%
$ 335,192 $ 1,755
Dec 1, 11 AM $ 335.86
+0.00%
$ 335,860 $ 1,606
Dec 1, 10 AM $ 335.86
+0.55%
$ 335,860 $ 1,160
Dec 1, 8 AM $ 334.23
+0.07%
$ 334,226 $ 984
Dec 1, 7 AM $ 333.72
-0.08%
$ 333,718 $ 879
Dec 1, 6 AM $ 334
+0.10%
$ 333,997 $ 691
Dec 1, 5 AM $ 333.68
-2.49%
$ 333,678 $ 549
Nov 28, 9 PM $ 344.92
+0.00%
$ 344,925 $ 7,330
Nov 28, 8 PM $ 344.98
+3.07%
$ 344,984 $ 6,954
Nov 28, 7 PM $ 334.68
+0.06%
$ 334,684 $ 6,429
Nov 28, 6 PM $ 337.88
+0.54%
$ 337,882 $ 4,985
Nov 28, 5 PM $ 337.2
+0.83%
$ 337,205 $ 3,944
Nov 28, 4 PM $ 337.52
+0.49%
$ 337,523 $ 3,246
Nov 28, 3 PM $ 334.22
+0.21%
$ 334,216 $ 2,792
Nov 28, 2 PM $ 333.5
-0.49%
$ 333,499 $ 1,897
Nov 28, 1 PM $ 335.49
-0.01%
$ 335,491 $ 924
Nov 28, 12 PM $ 335.53
+0.07%
$ 335,531 $ 318
Nov 28, 8 AM $ 334.9
+0.00%
$ 334,904 $ 15
Nov 28, 7 AM $ 334.9
+0.00%
$ 334,904 $ 15
Nov 26, 9 PM $ 334.71
+0.00%
$ 334,714 $ 4,502
Nov 26, 8 PM $ 334.71
+0.37%
$ 334,714 $ 4,459
Nov 26, 7 PM $ 336.25
+0.44%
$ 336,248 $ 4,952
Nov 26, 6 PM $ 334.88
+0.40%
$ 334,884 $ 4,819
Nov 26, 5 PM $ 335.13
+0.00%
$ 335,133 $ 4,558
Nov 26, 4 PM $ 335.18
+0.89%
$ 335,182 $ 4,428
Nov 26, 3 PM $ 332.3
-0.39%
$ 332,304 $ 8,996
Nov 26, 2 PM $ 334.89
+0.97%
$ 334,894 $ 8,777
Nov 26, 1 PM $ 331.67
-0.36%
$ 331,666 $ 8,666
Nov 26, 12 PM $ 332.87
-0.24%
$ 332,871 $ 8,604
Nov 26, 11 AM $ 332.58
+0.00%
$ 332,582 $ 8,534
Nov 26, 10 AM $ 332.58
+0.00%
$ 332,582 $ 8,505
Nov 26, 9 AM $ 332.58
-0.28%
$ 332,582 $ 8,536
Nov 26, 8 AM $ 333.64
+0.00%
$ 333,638 $ 8,459
Nov 26, 7 AM $ 333.46
+0.00%
$ 333,459 $ 9,064
Nov 26, 6 AM $ 340.74
+0.00%
$ 340,741 $ 9,046
Nov 26, 5 AM $ 333.03
+0.00%
$ 333,031 $ 9,329
Nov 26, 4 AM $ 333.29
+0.00%
$ 333,290 $ 9,091
Nov 26, 3 AM $ 333.29
+0.04%
$ 333,290 $ 9,079
Nov 26, 12 AM $ 332.37
+0.00%
$ 332,373 $ 8,964
Nov 25, 11 PM $ 340.51
+0.00%
$ 340,512 $ 8,964
Nov 25, 8 PM $ 330.45
+0.30%
$ 330,451 $ 9,133
Nov 25, 7 PM $ 331.36
-0.14%
$ 331,357 $ 9,190
Nov 25, 6 PM $ 332.84
+0.16%
$ 332,841 $ 8,675
Nov 25, 4 PM $ 328.32
-0.72%
$ 328,319 $ 9,140
Nov 25, 3 PM $ 330.86
+1.10%
$ 330,859 $ 4,432
Nov 25, 2 PM $ 330.12
-0.08%
$ 330,122 $ 4,605
Nov 25, 1 PM $ 328.64
+0.33%
$ 328,638 $ 4,019