Vanguard xStock Historical Data

VTIx Page 7
Download
Date Close Price change Market cap Trading volume
Apr 2, 4 PM $ 321
+0.02%
$ 320,997 $ 133,718
Apr 2, 3 PM $ 320.93
+0.00%
$ 320,932 $ 131,288
Apr 2, 2 PM $ 320.93
+0.01%
$ 320,933 $ 129,771
Apr 2, 1 PM $ 320.9
-0.04%
$ 320,902 $ 129,005
Apr 2, 12 PM $ 321.05
-0.10%
$ 321,046 $ 129,345
Apr 2, 11 AM $ 321.36
-0.23%
$ 321,361 $ 129,893
Apr 2, 10 AM $ 322.11
-0.13%
$ 322,114 $ 130,762
Apr 2, 9 AM $ 322.53
+0.00%
$ 322,527 $ 131,950
Apr 2, 8 AM $ 322.56
-1.05%
$ 322,556 $ 132,218
Apr 2, 7 AM $ 325.98
+0.00%
$ 325,983 $ 129,899
Apr 2, 6 AM $ 325.98
+0.00%
$ 325,982 $ 128,399
Apr 2, 5 AM $ 325.99
+0.00%
$ 325,987 $ 128,640
Apr 2, 4 AM $ 326
+0.01%
$ 325,996 $ 130,063
Apr 2, 3 AM $ 325.95
+0.00%
$ 325,954 $ 130,567
Apr 2, 2 AM $ 325.95
-0.01%
$ 325,954 $ 129,899
Apr 2, 1 AM $ 325.99
-0.03%
$ 325,990 $ 130,835
Apr 2, 12 AM $ 325.99
+0.00%
$ 325,989 $ 130,068
Apr 1, 11 PM $ 325.97
-0.01%
$ 325,974 $ 129,810
Apr 1, 10 PM $ 326
+0.01%
$ 326,004 $ 129,356
Apr 1, 9 PM $ 325.97
-0.03%
$ 325,965 $ 128,372
Apr 1, 8 PM $ 326.06
+0.00%
$ 326,061 $ 129,592
Apr 1, 7 PM $ 326.06
+0.10%
$ 326,057 $ 131,255
Apr 1, 6 PM $ 325.79
-0.39%
$ 325,793 $ 130,865
Apr 1, 5 PM $ 327.07
+0.01%
$ 327,073 $ 129,617
Apr 1, 4 PM $ 327.03
+0.03%
$ 327,029 $ 128,844
Apr 1, 3 PM $ 326.92
+0.26%
$ 326,916 $ 127,825
Apr 1, 2 PM $ 326.08
+0.10%
$ 326,085 $ 128,213
Apr 1, 1 PM $ 325.74
+0.10%
$ 325,743 $ 126,833
Apr 1, 12 PM $ 325.43
-0.16%
$ 325,430 $ 124,838
Apr 1, 11 AM $ 325.96
+0.27%
$ 325,965 $ 125,012
Apr 1, 10 AM $ 325.07
+0.19%
$ 325,071 $ 123,928
Apr 1, 9 AM $ 324.44
-0.06%
$ 324,444 $ 120,892
Apr 1, 8 AM $ 324.65
+0.13%
$ 324,649 $ 119,256
Apr 1, 7 AM $ 324.23
+0.29%
$ 324,231 $ 119,918
Apr 1, 6 AM $ 323.31
+0.00%
$ 323,308 $ 121,444
Apr 1, 5 AM $ 323.31
+0.07%
$ 323,307 $ 120,954
Apr 1, 4 AM $ 323.1
+0.01%
$ 323,096 $ 119,339
Apr 1, 3 AM $ 323.28
-0.01%
$ 323,281 $ 117,115
Apr 1, 2 AM $ 323.31
+0.00%
$ 323,310 $ 115,751
Apr 1, 1 AM $ 323.31
+0.07%
$ 323,311 $ 114,268
Apr 1, 12 AM $ 323.08
-0.07%
$ 323,082 $ 113,718
Mar 31, 11 PM $ 323.31
+0.01%
$ 323,311 $ 113,175
Mar 31, 10 PM $ 323.28
+0.06%
$ 323,282 $ 114,312
Mar 31, 9 PM $ 323.08
-0.07%
$ 323,082 $ 116,165
Mar 31, 8 PM $ 323.31
+0.05%
$ 323,311 $ 116,327
Mar 31, 7 PM $ 323.15
+0.30%
$ 323,145 $ 115,319
Mar 31, 6 PM $ 322.18
+0.06%
$ 322,183 $ 113,108
Mar 31, 5 PM $ 321.98
+0.27%
$ 321,984 $ 111,444
Mar 31, 4 PM $ 321.12
+0.74%
$ 321,125 $ 110,924
Mar 31, 3 PM $ 318.76
+0.28%
$ 318,757 $ 110,961