Vanguard xStock Historical Data

VTIx Page 68
Download
Date Close Price change Market cap Trading volume
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
Nov 20, 11 PM $ 328.08
+0.04%
$ 328,080 $ 2,100
Nov 20, 10 PM $ 323.41
+0.00%
$ 323,408 $ 2,079
Nov 20, 8 PM $ 321.98
+0.00%
$ 321,984 $ 2,071
Nov 20, 6 PM $ 322.3
+0.00%
$ 322,302 $ 3,654
Nov 20, 5 PM $ 321.6
+0.00%
$ 321,595 $ 3,654
Nov 20, 4 PM $ 331.21
+0.00%
$ 331,208 $ 3,641
Nov 20, 3 PM $ 329.89
-0.30%
$ 329,893 $ 3,934
Nov 20, 2 PM $ 328.79
-0.14%
$ 328,787 $ 8,669
Nov 20, 1 PM $ 329.25
-0.06%
$ 329,245 $ 8,635
Nov 20, 10 AM $ 329.43
+0.00%
$ 329,435 $ 9,868
Nov 20, 9 AM $ 329.17
+0.00%
$ 329,166 $ 9,791
Nov 20, 8 AM $ 329.17
-2.39%
$ 329,166 $ 10,099
Nov 20, 7 AM $ 337.23
+0.00%
$ 337,234 $ 10,332
Nov 20, 6 AM $ 337.23
+2.37%
$ 337,234 $ 10,332
Nov 20, 5 AM $ 329.43
-0.02%
$ 329,435 $ 9,813
Nov 20, 4 AM $ 337.34
+0.00%
$ 337,344 $ 9,811
Nov 20, 2 AM $ 337.34
+0.00%
$ 337,344 $ 10,015
Nov 19, 9 PM $ 325.72
+0.00%
$ 325,719 $ 9,941
Nov 19, 8 PM $ 323.21
+0.00%
$ 323,209 $ 9,720
Nov 19, 7 PM $ 323.9
+0.17%
$ 323,896 $ 9,610
Nov 19, 6 PM $ 325.99
+0.62%
$ 325,988 $ 9,164
Nov 19, 5 PM $ 323.73
-0.43%
$ 323,727 $ 11,175
Nov 19, 4 PM $ 324.81
+0.12%
$ 324,813 $ 40,858
Nov 19, 3 PM $ 324.54
-0.91%
$ 324,544 $ 40,629
Nov 19, 2 PM $ 322.98
-1.19%
$ 322,980 $ 35,856
Nov 19, 1 PM $ 334.07
+0.00%
$ 334,067 $ 35,577
Nov 19, 12 PM $ 334.15
+0.00%
$ 334,146 $ 36,541
Nov 19, 11 AM $ 335.18
+4.04%
$ 335,182 $ 36,815
Nov 19, 10 AM $ 335.18
+0.57%
$ 335,182 $ 34,725
Nov 19, 9 AM $ 328.36
+1.92%
$ 328,359 $ 36,464
Nov 19, 8 AM $ 325.17
+0.00%
$ 325,171 $ 36,283
Nov 19, 5 AM $ 325.17
+0.00%
$ 325,171 $ 38,159
Nov 19, 4 AM $ 325.17
+0.00%
$ 325,171 $ 38,159
Nov 19, 3 AM $ 325.17
+0.00%
$ 325,171 $ 38,262
Nov 19, 12 AM $ 322.17
+0.00%
$ 322,173 $ 37,998
Nov 18, 9 PM $ 325.03
+0.00%
$ 325,032 $ 38,053
Nov 18, 8 PM $ 325.08
+0.59%
$ 325,082 $ 38,389
Nov 18, 7 PM $ 323.84
+0.00%
$ 323,836 $ 38,948
Nov 18, 6 PM $ 328.04
+0.94%
$ 328,040 $ 38,227
Nov 18, 5 PM $ 325
-0.02%
$ 325,002 $ 11,338
Nov 18, 4 PM $ 325.08
+0.00%
$ 325,082 $ 7,745
Nov 18, 3 PM $ 325.08
+0.00%
$ 325,082 $ 7,775
Nov 18, 2 PM $ 325.08
+0.00%
$ 325,082 $ 8,751
Nov 18, 1 PM $ 328.36
+0.00%
$ 328,359 $ 10,436
Nov 18, 12 PM $ 328.36
+0.00%
$ 328,359 $ 10,371
Nov 18, 11 AM $ 328.35
+0.00%
$ 328,349 $ 10,399
Nov 18, 10 AM $ 328.35
+1.01%
$ 328,349 $ 10,384