Vanguard xStock Historical Data

VTIx Page 73
Download
Date Close Price change Market cap Trading volume
Oct 31, 4 PM $ 336.1
-0.29%
$ 336,099 $ 37,469
Oct 31, 3 PM $ 337.19
-0.21%
$ 337,195 $ 36,367
Oct 31, 2 PM $ 337.52
+0.04%
$ 337,523 $ 35,744
Oct 31, 1 PM $ 337.34
-0.36%
$ 337,344 $ 35,425
Oct 31, 12 PM $ 338.66
+0.00%
$ 338,659 $ 35,464
Oct 31, 11 AM $ 338.69
+0.00%
$ 338,689 $ 30,961
Oct 31, 10 AM $ 338.69
+0.00%
$ 338,689 $ 30,847
Oct 31, 9 AM $ 338.69
+0.00%
$ 338,689 $ 30,516
Oct 31, 8 AM $ 338.69
+0.32%
$ 338,689 $ 30,792
Oct 31, 7 AM $ 337.6
+0.00%
$ 337,603 $ 30,629
Oct 31, 6 AM $ 337.6
-0.08%
$ 337,603 $ 31,199
Oct 31, 5 AM $ 337.88
+0.05%
$ 337,882 $ 31,343
Oct 31, 4 AM $ 337.7
+0.00%
$ 337,703 $ 33,055
Oct 31, 3 AM $ 334.35
-1.05%
$ 334,346 $ 33,318
Oct 31, 2 AM $ 337.77
+0.00%
$ 337,772 $ 11,333
Oct 31, 1 AM $ 337.88
+0.00%
$ 337,882 $ 11,450
Oct 30, 11 PM $ 337.76
+1.03%
$ 337,762 $ 12,080
Oct 30, 10 PM $ 337.88
+1.07%
$ 337,882 $ 11,883
Oct 30, 9 PM $ 337.86
+0.17%
$ 337,862 $ 11,752
Oct 30, 8 PM $ 337.23
+0.38%
$ 337,234 $ 11,708
Oct 30, 7 PM $ 336.15
-0.19%
$ 336,149 $ 11,130
Oct 30, 6 PM $ 337.24
-0.18%
$ 337,244 $ 10,944
Oct 30, 5 PM $ 337.83
-0.10%
$ 337,832 $ 16,103
Oct 30, 4 PM $ 337.69
+0.96%
$ 337,693 $ 17,320
Oct 30, 3 PM $ 337.56
-0.09%
$ 337,563 $ 17,839
Oct 30, 2 PM $ 337.78
-0.16%
$ 337,782 $ 18,499
Oct 30, 1 PM $ 337.81
-0.26%
$ 337,812 $ 19,692
Oct 30, 12 PM $ 338.7
-0.18%
$ 338,699 $ 19,539
Oct 30, 11 AM $ 339.28
-0.42%
$ 339,277 $ 19,202
Oct 30, 10 AM $ 340.42
+0.00%
$ 340,422 $ 20,055
Oct 30, 9 AM $ 340.42
-0.23%
$ 340,422 $ 20,245
Oct 30, 9 AM $ 340.42
-0.23%
$ 340,422 $ 20,245
Oct 30, 8 AM $ 341.2
+0.67%
$ 341,199 $ 20,108
Oct 30, 8 AM $ 341.2
+0.67%
$ 341,199 $ 20,108
Oct 30, 7 AM $ 338.94
+0.10%
$ 338,938 $ 19,869
Oct 30, 7 AM $ 338.94
+0.10%
$ 338,938 $ 19,869
Oct 30, 6 AM $ 338.61
-0.10%
$ 338,609 $ 21,081
Oct 30, 6 AM $ 338.61
-0.10%
$ 338,609 $ 21,081
Oct 30, 5 AM $ 338.94
+0.00%
$ 338,938 $ 21,014
Oct 30, 5 AM $ 338.94
+0.00%
$ 338,938 $ 21,014
Oct 30, 4 AM $ 335.22
-1.10%
$ 335,222 $ 21,079
Oct 30, 4 AM $ 335.22
-1.10%
$ 335,222 $ 21,079
Oct 30, 3 AM $ 338.94
+0.00%
$ 338,938 $ 20,503
Oct 30, 3 AM $ 338.94
+0.00%
$ 338,938 $ 20,503
Oct 30, 2 AM $ 336.47
+0.00%
$ 336,467 $ 20,556
Oct 30, 2 AM $ 336.47
+0.00%
$ 336,467 $ 20,556
Oct 30, 1 AM $ 338.61
+0.00%
$ 338,609 $ 20,362
Oct 30, 1 AM $ 338.61
+0.00%
$ 338,609 $ 20,362
Oct 30, 12 AM $ 338.94
+0.00%
$ 338,938 $ 20,348
Oct 30, 12 AM $ 338.94
+0.00%
$ 338,938 $ 20,348