Vanguard xStock Historical Data

VTIx Page 71
Download
Date Close Price change Market cap Trading volume
Nov 10, 4 AM $ 336.06
+0.00%
$ 336,059 $ 541
Nov 7, 9 PM $ 338.92
+3.69%
$ 338,918 $ 1,927
Nov 7, 8 PM $ 329.16
+0.00%
$ 329,156 $ 1,739
Nov 7, 7 PM $ 329.57
+0.85%
$ 329,574 $ 1,673
Nov 7, 6 PM $ 325.82
+0.00%
$ 325,819 $ 3,316
Nov 7, 5 PM $ 325.92
+0.00%
$ 325,918 $ 3,293
Nov 7, 4 PM $ 325.92
-0.59%
$ 325,918 $ 3,560
Nov 7, 3 PM $ 326.27
-0.31%
$ 326,267 $ 3,401
Nov 7, 2 PM $ 327.28
-2.65%
$ 327,283 $ 3,626
Nov 7, 12 PM $ 334.62
+0.25%
$ 334,625 $ 3,952
Nov 7, 11 AM $ 334.91
+0.00%
$ 334,913 $ 3,972
Nov 7, 9 AM $ 335.71
+0.11%
$ 335,710 $ 4,961
Nov 7, 8 AM $ 335.33
-0.01%
$ 335,332 $ 4,839
Nov 7, 7 AM $ 335.18
+0.00%
$ 335,182 $ 5,499
Nov 7, 5 AM $ 335.16
+0.03%
$ 335,163 $ 6,087
Nov 6, 9 PM $ 334.48
+0.00%
$ 334,475 $ 6,024
Nov 6, 8 PM $ 334.73
+0.84%
$ 334,734 $ 6,017
Nov 6, 7 PM $ 332.42
+0.24%
$ 332,423 $ 5,668
Nov 6, 6 PM $ 331.63
+0.00%
$ 331,626 $ 4,269
Nov 6, 5 PM $ 328.2
-0.67%
$ 328,199 $ 4,275
Nov 6, 4 PM $ 330.54
-0.19%
$ 330,540 $ 5,007
Nov 6, 3 PM $ 332.53
-0.24%
$ 332,533 $ 5,127
Nov 6, 2 PM $ 334.2
-1.44%
$ 334,196 $ 5,317
Nov 6, 1 PM $ 339.07
+0.00%
$ 339,067 $ 5,497
Nov 6, 12 PM $ 339.01
+0.11%
$ 339,008 $ 5,606
Nov 6, 11 AM $ 338.29
+0.02%
$ 338,290 $ 5,958
Nov 6, 10 AM $ 337.55
+0.00%
$ 337,553 $ 5,813
Nov 6, 9 AM $ 337.55
+0.00%
$ 337,553 $ 4,809
Nov 6, 8 AM $ 337.32
-0.03%
$ 337,324 $ 5,176
Nov 6, 7 AM $ 337.43
-0.13%
$ 337,434 $ 5,116
Nov 6, 6 AM $ 337.86
-0.06%
$ 337,862 $ 5,924
Nov 6, 5 AM $ 338.18
-0.03%
$ 338,181 $ 5,317
Nov 6, 4 AM $ 338.3
+0.00%
$ 338,300 $ 5,300
Nov 6, 2 AM $ 338.3
+0.00%
$ 338,300 $ 5,296
Nov 5, 10 PM $ 338.5
+0.11%
$ 338,500 $ 5,529
Nov 5, 9 PM $ 335.87
+0.00%
$ 335,870 $ 5,995
Nov 5, 8 PM $ 335.87
+0.01%
$ 335,870 $ 6,191
Nov 5, 7 PM $ 335.84
-0.04%
$ 335,840 $ 6,344
Nov 5, 6 PM $ 336.03
+0.99%
$ 336,029 $ 6,185
Nov 5, 5 PM $ 335.46
+0.00%
$ 335,461 $ 6,511
Nov 5, 3 PM $ 334.57
+0.07%
$ 334,575 $ 5,951
Nov 5, 2 PM $ 330.27
-1.14%
$ 330,271 $ 5,620
Nov 5, 1 PM $ 334.94
+0.00%
$ 334,943 $ 7,993
Nov 5, 12 PM $ 335.06
+0.00%
$ 335,063 $ 7,893
Nov 5, 11 AM $ 327.7
+0.00%
$ 327,701 $ 7,824
Nov 5, 10 AM $ 335.06
+0.00%
$ 335,063 $ 12,522
Nov 5, 9 AM $ 335.06
+0.36%
$ 335,063 $ 13,115
Nov 5, 8 AM $ 334.21
+0.00%
$ 334,206 $ 12,844
Nov 5, 7 AM $ 328.57
+0.00%
$ 328,568 $ 19,872
Nov 5, 6 AM $ 328.57
-1.69%
$ 328,568 $ 18,448