Vanguard xStock Historical Data

VTIx Page 72
Download
Date Close Price change Market cap Trading volume
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
Nov 5, 5 AM $ 334.21
+0.00%
$ 334,206 $ 18,774
Nov 5, 4 AM $ 334.21
+0.00%
$ 334,206 $ 18,774
Nov 5, 12 AM $ 334.85
+0.00%
$ 334,854 $ 18,811
Nov 4, 11 PM $ 335.05
+0.01%
$ 335,053 $ 18,961
Nov 4, 10 PM $ 335.02
-0.01%
$ 335,023 $ 18,839
Nov 4, 9 PM $ 335.06
+1.99%
$ 335,063 $ 18,712
Nov 4, 8 PM $ 335.05
+0.61%
$ 335,053 $ 17,773
Nov 4, 7 PM $ 330.75
-0.81%
$ 330,750 $ 17,642
Nov 4, 6 PM $ 333.15
+0.68%
$ 333,150 $ 17,664
Nov 4, 5 PM $ 330.73
-1.16%
$ 330,730 $ 17,155
Nov 4, 3 PM $ 334.8
+0.00%
$ 334,804 $ 18,411
Nov 4, 2 PM $ 334.02
-0.51%
$ 334,017 $ 18,532
Nov 4, 1 PM $ 329.09
+0.00%
$ 329,086 $ 16,448
Nov 4, 12 PM $ 335.83
+0.00%
$ 335,830 $ 16,269
Nov 4, 11 AM $ 328.88
-1.92%
$ 328,877 $ 16,427
Nov 4, 10 AM $ 335.32
-0.21%
$ 335,322 $ 11,974
Nov 4, 8 AM $ 331.45
-0.06%
$ 331,447 $ 12,495
Nov 4, 7 AM $ 331.65
-1.29%
$ 331,646 $ 10,319
Nov 4, 6 AM $ 335.97
+1.30%
$ 335,969 $ 5,684
Nov 4, 4 AM $ 331.65
+0.00%
$ 331,646 $ 6,305
Nov 4, 3 AM $ 331.65
+0.00%
$ 331,646 $ 6,636
Nov 4, 1 AM $ 338.03
-0.25%
$ 338,031 $ 7,130
Nov 4, 12 AM $ 338.89
+0.00%
$ 338,888 $ 7,682
Nov 3, 8 PM $ 336.96
+0.00%
$ 336,956 $ 7,527
Nov 3, 7 PM $ 337.29
+0.83%
$ 337,294 $ 7,445
Nov 3, 6 PM $ 337.32
+0.00%
$ 337,324 $ 7,240
Nov 3, 5 PM $ 337.19
+0.07%
$ 337,195 $ 7,182
Nov 3, 4 PM $ 336.9
+0.18%
$ 336,896 $ 6,299
Nov 3, 3 PM $ 336.22
-0.22%
$ 336,218 $ 5,779
Nov 3, 2 PM $ 337.7
-0.18%
$ 337,703 $ 5,482
Nov 3, 1 PM $ 338.32
-0.50%
$ 338,320 $ 5,063
Nov 3, 12 PM $ 340.02
-0.05%
$ 340,024 $ 4,834
Nov 3, 11 AM $ 340.18
+0.04%
$ 340,183 $ 4,699
Nov 3, 10 AM $ 340.06
+0.00%
$ 340,064 $ 4,347
Nov 3, 9 AM $ 340.05
+0.19%
$ 340,054 $ 3,619
Nov 3, 8 AM $ 339.19
+0.03%
$ 339,187 $ 2,564
Nov 3, 7 AM $ 339.08
+0.00%
$ 339,077 $ 2,423
Nov 3, 6 AM $ 339.08
+1.93%
$ 339,077 $ 2,298
Nov 3, 5 AM $ 339.08
+0.00%
$ 339,077 $ 2,043
Oct 31, 11 PM $ 337.26
+0.00%
$ 337,264 $ 37,031
Oct 31, 10 PM $ 337.03
+1.05%
$ 337,025 $ 37,062
Oct 31, 9 PM $ 337.14
+0.02%
$ 337,145 $ 36,816
Oct 31, 8 PM $ 337.88
+0.00%
$ 337,882 $ 37,443
Oct 31, 7 PM $ 337.98
+0.41%
$ 337,982 $ 38,856
Oct 31, 6 PM $ 333.76
-0.65%
$ 333,758 $ 38,630
Oct 31, 5 PM $ 335.29
-0.14%
$ 335,292 $ 39,004
Oct 31, 4 PM $ 336.1
-0.29%
$ 336,099 $ 37,469