Vanguard xStock Historical Data

VTIx Page 74
Download
Date Close Price change Market cap Trading volume
Oct 30, 12 AM $ 338.94
+0.00%
$ 338,938 $ 20,348
Oct 30, 12 AM $ 338.94
+0.00%
$ 338,938 $ 20,348
Oct 29, 11 PM $ 338.84
+0.00%
$ 338,838 $ 19,694
Oct 29, 11 PM $ 338.84
+0.00%
$ 338,838 $ 19,694
Oct 29, 10 PM $ 339.04
+0.00%
$ 339,038 $ 19,609
Oct 29, 10 PM $ 339.04
+0.00%
$ 339,038 $ 19,609
Oct 29, 9 PM $ 338.77
-0.30%
$ 338,769 $ 19,638
Oct 29, 9 PM $ 338.77
-0.30%
$ 338,769 $ 19,638
Oct 29, 8 PM $ 339.93
+0.25%
$ 339,934 $ 20,618
Oct 29, 8 PM $ 339.93
+0.25%
$ 339,934 $ 20,618
Oct 29, 7 PM $ 337.82
-0.03%
$ 337,822 $ 20,626
Oct 29, 7 PM $ 337.82
-0.03%
$ 337,822 $ 20,626
Oct 29, 6 PM $ 337.83
-0.65%
$ 337,832 $ 21,798
Oct 29, 6 PM $ 337.83
-0.65%
$ 337,832 $ 21,798
Oct 29, 5 PM $ 340.01
-0.06%
$ 340,014 $ 18,951
Oct 29, 5 PM $ 340.01
-0.06%
$ 340,014 $ 18,951
Oct 29, 4 PM $ 340.21
+0.04%
$ 340,213 $ 17,882
Oct 29, 4 PM $ 340.21
+0.04%
$ 340,213 $ 17,882
Oct 29, 3 PM $ 340.08
-0.05%
$ 340,083 $ 17,658
Oct 29, 3 PM $ 340.08
-0.05%
$ 340,083 $ 17,658
Oct 29, 2 PM $ 340.13
-0.15%
$ 340,133 $ 17,052
Oct 29, 2 PM $ 340.13
-0.15%
$ 340,133 $ 17,052
Oct 29, 1 PM $ 340.59
+0.01%
$ 340,591 $ 15,942
Oct 29, 1 PM $ 340.59
+0.01%
$ 340,591 $ 15,942
Oct 29, 12 PM $ 340.57
-0.13%
$ 340,572 $ 16,339
Oct 29, 12 PM $ 340.57
-0.13%
$ 340,572 $ 16,339
Oct 29, 11 AM $ 341
+0.11%
$ 341,000 $ 18,452
Oct 29, 11 AM $ 341
+0.11%
$ 341,000 $ 18,452
Oct 29, 10 AM $ 340.49
+0.08%
$ 340,492 $ 18,601
Oct 29, 10 AM $ 340.49
+0.08%
$ 340,492 $ 18,601
Oct 29, 9 AM $ 340.25
-0.04%
$ 340,253 $ 39,906
Oct 29, 9 AM $ 340.25
-0.04%
$ 340,253 $ 39,906
Oct 29, 8 AM $ 340.4
+0.17%
$ 340,402 $ 40,990
Oct 29, 8 AM $ 340.4
+0.17%
$ 340,402 $ 40,990
Oct 29, 7 AM $ 339.81
+0.00%
$ 339,815 $ 41,286
Oct 29, 7 AM $ 339.81
+0.00%
$ 339,815 $ 41,286
Oct 29, 6 AM $ 339.81
+0.00%
$ 339,815 $ 45,828
Oct 29, 6 AM $ 339.81
+0.00%
$ 339,815 $ 45,828
Oct 29, 5 AM $ 339.81
+0.00%
$ 339,815 $ 46,474
Oct 29, 5 AM $ 339.81
+0.00%
$ 339,815 $ 46,474
Oct 29, 4 AM $ 339.26
-0.16%
$ 339,257 $ 49,355
Oct 29, 4 AM $ 339.26
-0.16%
$ 339,257 $ 49,355
Oct 29, 3 AM $ 339.81
+0.00%
$ 339,815 $ 48,230
Oct 29, 3 AM $ 339.81
+0.00%
$ 339,815 $ 48,230
Oct 29, 2 AM $ 339.81
+0.00%
$ 339,815 $ 49,554
Oct 29, 12 AM $ 339.81
+0.00%
$ 339,815 $ 50,870
Oct 28, 11 PM $ 339.81
+0.01%
$ 339,815 $ 51,172
Oct 28, 10 PM $ 339.81
+0.00%
$ 339,815 $ 51,375
Oct 28, 9 PM $ 339.67
-0.05%
$ 339,665 $ 51,793
Oct 28, 8 PM $ 339.82
+0.04%
$ 339,805 $ 52,197