Vanguard xStock Historical Data

VTIx Page 66
Download
Date Close Price change Market cap Trading volume
Mar 11, 1 AM $ 335.69
-0.10%
$ 335,688 $ 113,303
Mar 11, 12 AM $ 336.03
+0.00%
$ 336,028 $ 114,726
Mar 10, 11 PM $ 336.02
+0.15%
$ 336,017 $ 116,734
Mar 10, 10 PM $ 335.5
+0.00%
$ 335,502 $ 116,504
Mar 10, 9 PM $ 335.5
+0.00%
$ 335,501 $ 116,953
Mar 10, 8 PM $ 335.5
-0.01%
$ 335,502 $ 117,946
Mar 10, 7 PM $ 335.53
-0.32%
$ 335,527 $ 117,516
Mar 10, 6 PM $ 336.6
-0.41%
$ 336,598 $ 114,718
Mar 10, 5 PM $ 337.99
+0.11%
$ 337,987 $ 112,930
Mar 10, 4 PM $ 337.61
+0.04%
$ 337,606 $ 113,796
Mar 10, 3 PM $ 337.47
+0.12%
$ 337,474 $ 115,476
Mar 10, 2 PM $ 337.07
+0.50%
$ 337,069 $ 115,994
Mar 10, 1 PM $ 335.38
-0.06%
$ 335,375 $ 115,076
Mar 10, 12 PM $ 335.56
-0.23%
$ 335,562 $ 118,574
Mar 10, 11 AM $ 336.35
-0.25%
$ 336,351 $ 124,320
Mar 10, 10 AM $ 337.19
+0.06%
$ 337,193 $ 126,257
Mar 10, 9 AM $ 337
-0.03%
$ 337,000 $ 127,289
Mar 10, 8 AM $ 337.12
+0.15%
$ 337,118 $ 126,255
Mar 10, 7 AM $ 336.62
-0.01%
$ 336,622 $ 126,825
Mar 10, 6 AM $ 336.65
+0.01%
$ 336,646 $ 127,623
Mar 10, 5 AM $ 336.63
+0.05%
$ 336,628 $ 134,456
Mar 10, 4 AM $ 336.47
+0.04%
$ 336,467 $ 135,843
Mar 10, 3 AM $ 336.33
-0.06%
$ 336,331 $ 136,803
Mar 10, 2 AM $ 336.53
-0.01%
$ 336,531 $ 137,691
Mar 10, 1 AM $ 336.56
-0.20%
$ 336,559 $ 139,038
Mar 10, 12 AM $ 337.22
+0.82%
$ 337,224 $ 140,330
Mar 9, 11 PM $ 334.48
-0.42%
$ 334,478 $ 138,999
Mar 9, 10 PM $ 335.88
+0.08%
$ 335,883 $ 139,286
Mar 9, 9 PM $ 335.62
-0.06%
$ 335,621 $ 139,147
Mar 9, 8 PM $ 335.81
+1.29%
$ 335,810 $ 137,751
Mar 9, 7 PM $ 331.55
+0.18%
$ 331,548 $ 136,880
Mar 9, 6 PM $ 330.95
-0.14%
$ 330,948 $ 138,063
Mar 9, 5 PM $ 331.43
-0.15%
$ 331,427 $ 139,783
Mar 9, 4 PM $ 331.94
+0.21%
$ 331,941 $ 139,207
Mar 9, 3 PM $ 331.24
+0.31%
$ 331,240 $ 138,429
Mar 9, 2 PM $ 330.21
+0.45%
$ 330,211 $ 137,700
Mar 9, 1 PM $ 328.72
-0.37%
$ 328,723 $ 138,759
Mar 9, 12 PM $ 329.95
+0.00%
$ 329,948 $ 135,730
Mar 9, 11 AM $ 329.96
+0.00%
$ 329,956 $ 131,054
Mar 9, 10 AM $ 329.97
-0.45%
$ 329,970 $ 129,271
Mar 9, 9 AM $ 331.46
-0.36%
$ 331,464 $ 126,885
Mar 9, 8 AM $ 332.66
+0.02%
$ 332,665 $ 126,761
Mar 9, 7 AM $ 332.6
+0.36%
$ 332,599 $ 127,865
Mar 9, 6 AM $ 331.41
-0.36%
$ 331,410 $ 126,995
Mar 9, 5 AM $ 332.62
+0.07%
$ 332,618 $ 128,006
Mar 9, 4 AM $ 332.39
+0.05%
$ 332,389 $ 122,786
Mar 9, 3 AM $ 332.21
-0.06%
$ 332,208 $ 123,236
Mar 9, 2 AM $ 332.4
+0.00%
$ 332,401 $ 122,208
Mar 9, 1 AM $ 332.4
+0.06%
$ 332,404 $ 120,737
Mar 9, 12 AM $ 332.22
-0.33%
$ 332,215 $ 119,325