Vanguard xStock Historical Data

VTIx Page 67
Download
Date Close Price change Market cap Trading volume
Mar 9, 12 AM $ 332.22
-0.33%
$ 332,215 $ 119,325
Mar 8, 11 PM $ 333.31
+0.01%
$ 333,312 $ 120,561
Mar 8, 10 PM $ 333.29
+0.00%
$ 333,287 $ 121,859
Mar 8, 9 PM $ 333.29
-0.01%
$ 333,287 $ 123,578
Mar 8, 8 PM $ 333.34
+0.01%
$ 333,335 $ 124,360
Mar 8, 7 PM $ 333.29
+0.00%
$ 333,287 $ 123,938
Mar 8, 6 PM $ 333.29
-0.01%
$ 333,288 $ 125,937
Mar 8, 5 PM $ 333.31
+0.00%
$ 333,312 $ 125,536
Mar 8, 4 PM $ 333.31
+0.01%
$ 333,313 $ 126,226
Mar 8, 3 PM $ 333.29
-0.01%
$ 333,288 $ 126,681
Mar 8, 2 PM $ 333.33
+0.01%
$ 333,325 $ 126,452
Mar 8, 1 PM $ 333.29
-0.01%
$ 333,287 $ 124,746
Mar 8, 12 PM $ 333.32
+0.00%
$ 333,320 $ 124,091
Mar 8, 11 AM $ 333.34
+0.01%
$ 333,335 $ 124,349
Mar 8, 10 AM $ 333.29
-0.01%
$ 333,286 $ 124,210
Mar 8, 9 AM $ 333.32
+0.01%
$ 333,319 $ 124,899
Mar 8, 8 AM $ 333.29
+0.00%
$ 333,286 $ 124,983
Mar 8, 7 AM $ 333.33
+0.01%
$ 333,326 $ 123,535
Mar 8, 6 AM $ 333.29
+0.00%
$ 333,285 $ 122,666
Mar 8, 5 AM $ 333.28
-0.02%
$ 333,285 $ 121,055
Mar 8, 4 AM $ 333.34
+0.00%
$ 333,335 $ 118,749
Mar 8, 3 AM $ 333.33
+0.02%
$ 333,335 $ 119,112
Mar 8, 2 AM $ 333.28
+0.00%
$ 333,284 $ 119,742
Mar 8, 1 AM $ 333.28
+0.00%
$ 333,284 $ 119,333
Mar 8, 12 AM $ 333.28
+0.00%
$ 333,284 $ 120,526
Mar 7, 11 PM $ 333.28
-0.01%
$ 333,284 $ 119,270
Mar 7, 10 PM $ 333.33
+0.00%
$ 333,326 $ 119,895
Mar 7, 9 PM $ 333.31
+0.01%
$ 333,310 $ 119,365
Mar 7, 8 PM $ 333.28
+0.00%
$ 333,284 $ 119,087
Mar 7, 7 PM $ 333.28
-0.02%
$ 333,284 $ 120,678
Mar 7, 6 PM $ 333.33
+0.02%
$ 333,335 $ 119,457
Mar 7, 5 PM $ 333.28
+0.00%
$ 333,284 $ 118,947
Mar 7, 4 PM $ 333.33
+0.00%
$ 333,331 $ 119,940
Mar 7, 3 PM $ 333.33
+0.01%
$ 333,335 $ 119,542
Mar 7, 2 PM $ 333.29
+0.00%
$ 333,285 $ 121,569
Mar 7, 1 PM $ 333.28
+0.00%
$ 333,283 $ 121,619
Mar 7, 12 PM $ 333.28
+0.00%
$ 333,284 $ 121,191
Mar 7, 11 AM $ 333.28
+0.00%
$ 333,284 $ 121,042
Mar 7, 10 AM $ 333.28
-0.01%
$ 333,284 $ 121,132
Mar 7, 9 AM $ 333.31
+0.01%
$ 333,311 $ 121,506
Mar 7, 8 AM $ 333.28
+0.00%
$ 333,284 $ 121,209
Mar 7, 7 AM $ 333.28
+0.00%
$ 333,285 $ 123,982
Mar 7, 6 AM $ 333.29
+0.00%
$ 333,285 $ 124,880
Mar 7, 5 AM $ 333.29
+0.00%
$ 333,285 $ 125,996
Mar 7, 4 AM $ 333.29
-0.01%
$ 333,286 $ 133,811
Mar 7, 3 AM $ 333.31
+0.01%
$ 333,314 $ 131,063
Mar 7, 2 AM $ 333.28
-0.02%
$ 333,284 $ 129,239
Mar 7, 1 AM $ 333.33
+0.02%
$ 333,335 $ 130,252
Mar 7, 12 AM $ 333.28
-0.16%
$ 333,284 $ 130,024
Mar 6, 11 PM $ 333.81
-0.02%
$ 333,811 $ 129,562