Vanguard xStock Historical Data

VTIx Page 68
Download
Date Close Price change Market cap Trading volume
Mar 6, 11 PM $ 333.81
-0.02%
$ 333,811 $ 129,562
Mar 6, 10 PM $ 333.87
+0.01%
$ 333,870 $ 129,377
Mar 6, 9 PM $ 333.82
+0.18%
$ 333,823 $ 129,587
Mar 6, 8 PM $ 333.22
-0.19%
$ 333,223 $ 130,885
Mar 6, 7 PM $ 333.86
-0.01%
$ 333,860 $ 129,527
Mar 6, 6 PM $ 333.9
-0.13%
$ 333,899 $ 130,011
Mar 6, 5 PM $ 334.33
-0.05%
$ 334,332 $ 130,731
Mar 6, 4 PM $ 334.49
+0.37%
$ 334,494 $ 128,640
Mar 6, 3 PM $ 333.25
-0.24%
$ 333,248 $ 127,410
Mar 6, 2 PM $ 333.89
-1.48%
$ 333,893 $ 119,966
Mar 6, 1 PM $ 338.9
+0.00%
$ 338,896 $ 127,151
Mar 6, 12 PM $ 338.45
-0.13%
$ 338,454 $ 127,178
Mar 6, 11 AM $ 338.9
+0.13%
$ 338,898 $ 127,645
Mar 6, 10 AM $ 338.45
+0.16%
$ 338,450 $ 130,080
Mar 6, 9 AM $ 337.92
-0.05%
$ 337,922 $ 132,015
Mar 6, 8 AM $ 338.08
+0.02%
$ 338,084 $ 133,857
Mar 6, 7 AM $ 338.09
-0.01%
$ 338,090 $ 131,902
Mar 6, 6 AM $ 338.13
+0.07%
$ 338,125 $ 133,515
Mar 6, 5 AM $ 337.9
-0.04%
$ 337,904 $ 126,541
Mar 6, 4 AM $ 338.03
+0.00%
$ 338,028 $ 126,643
Mar 6, 3 AM $ 338.03
+0.00%
$ 338,027 $ 127,682
Mar 6, 2 AM $ 338.01
+0.02%
$ 338,011 $ 128,519
Mar 6, 1 AM $ 338
+0.14%
$ 338,000 $ 126,896
Mar 6, 12 AM $ 337.54
+0.00%
$ 337,541 $ 125,886
Mar 5, 11 PM $ 337.54
-0.06%
$ 337,541 $ 125,900
Mar 5, 10 PM $ 337.75
+0.00%
$ 337,754 $ 123,957
Mar 5, 9 PM $ 337.76
+0.06%
$ 337,755 $ 120,981
Mar 5, 8 PM $ 337.55
-0.05%
$ 337,552 $ 117,790
Mar 5, 7 PM $ 337.72
+0.05%
$ 337,717 $ 118,590
Mar 5, 6 PM $ 337.55
-0.06%
$ 337,554 $ 119,083
Mar 5, 5 PM $ 337.76
+0.05%
$ 337,762 $ 118,495
Mar 5, 4 PM $ 337.58
-0.06%
$ 337,579 $ 119,803
Mar 5, 3 PM $ 337.77
-0.01%
$ 337,771 $ 122,508
Mar 5, 2 PM $ 337.8
+0.08%
$ 337,800 $ 123,382
Mar 5, 1 PM $ 337.52
+0.00%
$ 337,521 $ 121,428
Mar 5, 12 PM $ 337.52
+0.00%
$ 337,522 $ 121,290
Mar 5, 11 AM $ 337.53
-0.05%
$ 337,527 $ 119,395
Mar 5, 10 AM $ 337.71
+0.06%
$ 337,708 $ 116,178
Mar 5, 9 AM $ 337.71
+0.00%
$ 337,711 $ 113,286
Mar 5, 8 AM $ 337.72
+0.06%
$ 337,721 $ 111,837
Mar 5, 7 AM $ 337.53
-0.07%
$ 337,531 $ 112,396
Mar 5, 6 AM $ 337.76
+0.00%
$ 337,756 $ 112,583
Mar 5, 5 AM $ 337.75
-0.04%
$ 337,754 $ 113,307
Mar 5, 4 AM $ 337.87
+0.00%
$ 337,875 $ 112,965
Mar 5, 3 AM $ 337.87
+0.06%
$ 337,870 $ 114,441
Mar 5, 2 AM $ 337.66
+0.00%
$ 337,657 $ 114,338
Mar 5, 1 AM $ 337.47
+0.00%
$ 337,470 $ 115,715
Mar 5, 12 AM $ 337.47
-0.07%
$ 337,470 $ 116,570
Mar 4, 11 PM $ 337.69
-0.05%
$ 337,690 $ 116,130
Mar 4, 10 PM $ 337.87
+0.07%
$ 337,870 $ 115,797