Vanguard xStock Historical Data

VTIx Page 70
Download
Date Close Price change Market cap Trading volume
Nov 13, 4 AM $ 336.37
+0.00%
$ 336,368 $ 6,865
Nov 13, 3 AM $ 336.37
+0.00%
$ 336,368 $ 6,865
Nov 12, 3 PM $ 337.7
-0.01%
$ 337,703 $ 6,822
Nov 12, 2 PM $ 336.42
+0.48%
$ 336,418 $ 6,814
Nov 12, 1 PM $ 338.76
-1.95%
$ 338,759 $ 7,569
Nov 12, 12 PM $ 345.38
+0.00%
$ 345,383 $ 7,139
Nov 12, 10 AM $ 345.43
+0.00%
$ 345,433 $ 7,468
Nov 12, 9 AM $ 345.43
+2.37%
$ 345,433 $ 6,855
Nov 12, 8 AM $ 337.43
+0.00%
$ 337,434 $ 7,090
Nov 12, 7 AM $ 337.43
+0.26%
$ 337,434 $ 7,911
Nov 12, 6 AM $ 336.57
+0.19%
$ 336,567 $ 8,027
Nov 12, 5 AM $ 335.94
-2.37%
$ 335,940 $ 8,019
Nov 12, 3 AM $ 344.39
+0.00%
$ 344,387 $ 8,107
Nov 12, 1 AM $ 335.28
-0.20%
$ 335,282 $ 7,544
Nov 11, 10 PM $ 344.4
+0.00%
$ 344,397 $ 7,894
Nov 11, 9 PM $ 331
-3.73%
$ 330,999 $ 7,780
Nov 11, 8 PM $ 334.38
-0.88%
$ 334,376 $ 7,675
Nov 11, 7 PM $ 337.35
+0.04%
$ 337,354 $ 8,651
Nov 11, 6 PM $ 337.25
+1.03%
$ 337,254 $ 9,312
Nov 11, 5 PM $ 336.44
+0.60%
$ 336,438 $ 9,109
Nov 11, 4 PM $ 334.36
-0.35%
$ 334,356 $ 16,792
Nov 11, 3 PM $ 332.32
-0.57%
$ 332,324 $ 17,491
Nov 11, 2 PM $ 336.38
+1.15%
$ 336,378 $ 17,118
Nov 11, 1 PM $ 332.54
-3.35%
$ 332,543 $ 16,686
Nov 11, 12 PM $ 343.38
+0.06%
$ 343,381 $ 18,401
Nov 11, 11 AM $ 343.3
+0.00%
$ 343,301 $ 16,900
Nov 11, 9 AM $ 343.3
+2.53%
$ 343,301 $ 17,870
Nov 11, 8 AM $ 326.95
+0.00%
$ 326,954 $ 16,937
Nov 11, 7 AM $ 326.85
-2.34%
$ 326,855 $ 16,514
Nov 11, 6 AM $ 334.69
-2.50%
$ 334,694 $ 16,517
Nov 11, 5 AM $ 343.26
+0.00%
$ 343,261 $ 17,070
Nov 11, 4 AM $ 335.36
+0.00%
$ 335,362 $ 17,057
Nov 11, 12 AM $ 343.95
+0.00%
$ 343,948 $ 17,785
Nov 10, 10 PM $ 326.63
+0.00%
$ 326,626 $ 16,724
Nov 10, 8 PM $ 333.77
-0.85%
$ 333,768 $ 16,611
Nov 10, 7 PM $ 333.4
+0.04%
$ 333,399 $ 16,630
Nov 10, 6 PM $ 333.1
+0.12%
$ 333,100 $ 15,407
Nov 10, 5 PM $ 334.97
+0.38%
$ 334,973 $ 14,662
Nov 10, 4 PM $ 333.81
-0.08%
$ 333,808 $ 6,113
Nov 10, 3 PM $ 334.16
+0.62%
$ 334,156 $ 5,745
Nov 10, 2 PM $ 335.07
+1.02%
$ 335,073 $ 5,348
Nov 10, 1 PM $ 335.27
-1.88%
$ 335,272 $ 4,680
Nov 10, 11 AM $ 341.67
+5.23%
$ 341,667 $ 3,258
Nov 10, 10 AM $ 324.68
-4.93%
$ 324,683 $ 2,177
Nov 10, 9 AM $ 341.53
+1.54%
$ 341,528 $ 2,147
Nov 10, 7 AM $ 336.34
+0.00%
$ 336,338 $ 1,477
Nov 10, 6 AM $ 336.37
+0.03%
$ 336,368 $ 1,328
Nov 10, 5 AM $ 336.37
-0.07%
$ 336,368 $ 813
Nov 10, 4 AM $ 336.06
+0.00%
$ 336,059 $ 541
Nov 7, 9 PM $ 338.92
+3.69%
$ 338,918 $ 1,927