Vanguard xStock Historical Data

VTIx Page 67
Download
Date Close Price change Market cap Trading volume
Nov 25, 2 PM $ 330.12
-0.08%
$ 330,122 $ 4,605
Nov 25, 1 PM $ 328.64
+0.33%
$ 328,638 $ 4,019
Nov 25, 11 AM $ 328.67
+0.20%
$ 328,668 $ 4,875
Nov 25, 10 AM $ 329.14
+0.00%
$ 329,136 $ 4,858
Nov 25, 9 AM $ 329.14
+0.10%
$ 329,136 $ 4,858
Nov 25, 8 AM $ 328.82
+2.53%
$ 328,817 $ 5,088
Nov 25, 7 AM $ 328.63
-2.37%
$ 328,628 $ 4,953
Nov 25, 6 AM $ 336.61
+2.49%
$ 336,607 $ 4,912
Nov 25, 5 AM $ 328.96
+0.00%
$ 328,957 $ 4,600
Nov 25, 4 AM $ 328.96
+0.00%
$ 328,957 $ 4,607
Nov 24, 10 PM $ 337.16
+0.00%
$ 337,165 $ 4,441
Nov 24, 9 PM $ 329.84
+0.77%
$ 329,843 $ 4,378
Nov 24, 8 PM $ 328.65
+0.09%
$ 328,648 $ 4,286
Nov 24, 7 PM $ 326.91
-0.62%
$ 326,914 $ 4,153
Nov 24, 6 PM $ 327.42
+0.02%
$ 327,422 $ 3,936
Nov 24, 5 PM $ 327.07
-0.81%
$ 327,074 $ 3,337
Nov 24, 4 PM $ 326.79
+0.19%
$ 326,795 $ 3,020
Nov 24, 3 PM $ 327.54
+0.97%
$ 327,542 $ 2,572
Nov 24, 2 PM $ 324.38
+0.00%
$ 324,384 $ 1,970
Nov 24, 1 PM $ 324.48
-0.39%
$ 324,484 $ 1,970
Nov 24, 12 PM $ 316.96
-2.94%
$ 316,963 $ 1,526
Nov 24, 11 AM $ 326.57
+0.00%
$ 326,566 $ 652
Nov 24, 10 AM $ 326.58
+0.00%
$ 326,576 $ 627
Nov 24, 9 AM $ 326.56
-1.73%
$ 326,556 $ 602
Nov 24, 8 AM $ 326.12
+0.20%
$ 326,118 $ 490
Nov 24, 7 AM $ 332.29
+2.09%
$ 332,294 $ 362
Nov 24, 6 AM $ 332.29
+0.00%
$ 332,294 $ 273
Nov 24, 5 AM $ 325.41
+0.00%
$ 325,410 $ 25
Nov 24, 4 AM $ 325.41
+0.00%
$ 325,410 $ 12
Nov 22, 12 AM $ 332.28
+0.00%
$ 332,284 $ 3,153
Nov 21, 11 PM $ 332.28
+0.01%
$ 332,284 $ 3,153
Nov 21, 9 PM $ 332.34
+1.84%
$ 332,343 $ 2,924
Nov 21, 8 PM $ 326.21
+0.00%
$ 326,207 $ 2,914
Nov 21, 7 PM $ 327.68
+0.99%
$ 327,681 $ 2,857
Nov 21, 6 PM $ 324.49
+0.00%
$ 324,494 $ 2,704
Nov 21, 4 PM $ 318.82
-0.81%
$ 318,816 $ 2,780
Nov 21, 3 PM $ 321.27
-0.13%
$ 321,266 $ 2,716
Nov 21, 2 PM $ 320.16
+0.00%
$ 320,161 $ 2,984
Nov 21, 1 PM $ 323.34
+0.54%
$ 323,338 $ 2,911
Nov 21, 12 PM $ 328.5
+2.30%
$ 328,498 $ 2,639
Nov 21, 11 AM $ 321.1
+0.26%
$ 321,097 $ 2,544
Nov 21, 10 AM $ 320.26
+0.08%
$ 320,260 $ 2,448
Nov 21, 9 AM $ 321.28
-2.33%
$ 321,276 $ 2,421
Nov 21, 7 AM $ 329
+2.40%
$ 328,996 $ 2,261
Nov 21, 6 AM $ 321.28
-0.04%
$ 321,276 $ 2,192
Nov 21, 5 AM $ 321.41
+0.00%
$ 321,406 $ 2,354
Nov 21, 4 AM $ 321.28
+0.00%
$ 321,276 $ 2,371
Nov 21, 2 AM $ 321.28
+0.00%
$ 321,276 $ 2,119
Nov 21, 1 AM $ 321.28
+0.00%
$ 321,276 $ 2,119
Nov 21, 12 AM $ 321.28
-2.07%
$ 321,276 $ 2,012