Vanguard xStock Historical Data

VTIx Page 69
Download
Date Close Price change Market cap Trading volume
Nov 18, 11 AM $ 328.35
+0.00%
$ 328,349 $ 10,399
Nov 18, 10 AM $ 328.35
+1.01%
$ 328,349 $ 10,384
Nov 18, 9 AM $ 325.08
-0.90%
$ 325,082 $ 10,011
Nov 18, 8 AM $ 328.03
+0.00%
$ 328,030 $ 8,848
Nov 18, 7 AM $ 325.08
-0.90%
$ 325,082 $ 8,689
Nov 18, 6 AM $ 325.08
+0.00%
$ 325,082 $ 8,454
Nov 18, 5 AM $ 325.09
+0.00%
$ 325,091 $ 7,527
Nov 18, 4 AM $ 325.08
+0.00%
$ 325,082 $ 7,598
Nov 17, 9 PM $ 325.08
+0.00%
$ 325,082 $ 7,567
Nov 17, 8 PM $ 325.53
-0.33%
$ 325,530 $ 7,404
Nov 17, 7 PM $ 328.61
-0.45%
$ 328,608 $ 7,196
Nov 17, 6 PM $ 327.25
-0.07%
$ 327,253 $ 6,902
Nov 17, 5 PM $ 330.82
+0.25%
$ 330,819 $ 5,553
Nov 17, 4 PM $ 327.83
-0.05%
$ 327,831 $ 5,307
Nov 17, 3 PM $ 330.85
+0.22%
$ 330,849 $ 4,872
Nov 17, 2 PM $ 330.19
-0.21%
$ 330,192 $ 3,684
Nov 17, 1 PM $ 327.6
+1.69%
$ 327,602 $ 3,015
Nov 17, 12 PM $ 353.67
+0.00%
$ 353,671 $ 1,800
Nov 17, 11 AM $ 322.48
-0.17%
$ 322,482 $ 1,655
Nov 17, 10 AM $ 323.02
+0.00%
$ 323,020 $ 1,339
Nov 17, 9 AM $ 323.51
-3.14%
$ 323,508 $ 888
Nov 17, 8 AM $ 329.74
-0.53%
$ 329,743 $ 669
Nov 17, 7 AM $ 331.18
+0.00%
$ 331,178 $ 425
Nov 17, 6 AM $ 331.18
+2.51%
$ 331,178 $ 400
Nov 14, 10 PM $ 338.7
+0.00%
$ 338,699 $ 3,740
Nov 14, 8 PM $ 328.79
-0.76%
$ 328,787 $ 3,625
Nov 14, 7 PM $ 328.66
+0.00%
$ 328,658 $ 3,533
Nov 14, 6 PM $ 327.82
-0.28%
$ 327,821 $ 3,686
Nov 14, 3 PM $ 328.09
-0.03%
$ 328,090 $ 2,797
Nov 14, 2 PM $ 329.14
+2.16%
$ 329,136 $ 2,918
Nov 14, 1 PM $ 322.17
+0.00%
$ 322,173 $ 2,787
Nov 14, 10 AM $ 338.7
+0.00%
$ 338,699 $ 3,223
Nov 14, 9 AM $ 338.38
+0.00%
$ 338,380 $ 3,346
Nov 14, 8 AM $ 338.38
+2.80%
$ 338,380 $ 3,456
Nov 14, 6 AM $ 322.17
+0.00%
$ 322,173 $ 3,601
Nov 14, 5 AM $ 322.17
+0.00%
$ 322,173 $ 3,515
Nov 14, 4 AM $ 322.17
+0.00%
$ 322,173 $ 3,515
Nov 13, 7 PM $ 329.94
+0.02%
$ 329,943 $ 4,692
Nov 13, 6 PM $ 330.18
-0.13%
$ 330,182 $ 4,377
Nov 13, 5 PM $ 330.6
+0.12%
$ 330,600 $ 5,136
Nov 13, 4 PM $ 330.34
-0.15%
$ 330,341 $ 5,199
Nov 13, 3 PM $ 330.99
-1.33%
$ 330,989 $ 5,045
Nov 13, 11 AM $ 344.25
+5.00%
$ 344,247 $ 6,117
Nov 13, 10 AM $ 344.25
+5.00%
$ 344,247 $ 5,691
Nov 13, 9 AM $ 327.84
-0.10%
$ 327,841 $ 5,879
Nov 13, 8 AM $ 343.92
-0.10%
$ 343,919 $ 6,824
Nov 13, 7 AM $ 344.25
+0.00%
$ 344,247 $ 6,784
Nov 13, 6 AM $ 344.25
+2.34%
$ 344,247 $ 6,835
Nov 13, 5 AM $ 336.37
+0.00%
$ 336,368 $ 6,706
Nov 13, 4 AM $ 336.37
+0.00%
$ 336,368 $ 6,865