Vanguard xStock Historical Data

VTIx Page 75
Download
Date Close Price change Market cap Trading volume
Oct 28, 8 PM $ 339.82
+0.04%
$ 339,805 $ 52,197
Oct 28, 7 PM $ 339.85
-0.09%
$ 339,854 $ 53,106
Oct 28, 6 PM $ 340.22
+0.05%
$ 340,223 $ 53,731
Oct 28, 5 PM $ 339.83
+0.00%
$ 339,834 $ 56,921
Oct 28, 4 PM $ 339.91
+0.18%
$ 339,914 $ 59,915
Oct 28, 3 PM $ 339.37
+0.00%
$ 339,366 $ 62,669
Oct 28, 2 PM $ 339.35
+0.02%
$ 339,346 $ 62,915
Oct 28, 1 PM $ 339.3
-0.09%
$ 339,296 $ 65,758
Oct 28, 12 PM $ 339.69
+0.04%
$ 339,695 $ 69,039
Oct 28, 11 AM $ 339.57
+0.05%
$ 339,565 $ 68,102
Oct 28, 10 AM $ 339.39
-0.68%
$ 339,386 $ 73,352
Oct 28, 9 AM $ 339.34
-0.69%
$ 339,336 $ 58,953
Oct 28, 8 AM $ 341.69
+0.69%
$ 341,687 $ 58,551
Oct 28, 7 AM $ 339.26
-0.04%
$ 339,257 $ 58,305
Oct 28, 6 AM $ 339.28
-0.02%
$ 339,277 $ 52,381
Oct 28, 5 AM $ 339.34
+0.01%
$ 339,336 $ 50,983
Oct 28, 4 AM $ 339.3
+0.00%
$ 339,296 $ 48,169
Oct 28, 3 AM $ 339.35
+0.03%
$ 339,257 $ 48,273
Oct 28, 2 AM $ 339.25
-0.10%
$ 339,247 $ 46,638
Oct 28, 1 AM $ 339.35
-0.01%
$ 339,346 $ 46,668
Oct 28, 12 AM $ 339.42
-0.08%
$ 339,416 $ 45,977
Oct 27, 11 PM $ 339.47
+0.01%
$ 339,466 $ 45,700
Oct 27, 10 PM $ 339.44
-0.01%
$ 339,436 $ 45,449
Oct 27, 9 PM $ 339.46
-0.06%
$ 339,456 $ 45,189
Oct 27, 8 PM $ 339.65
+0.14%
$ 339,645 $ 43,963
Oct 27, 7 PM $ 335.9
-0.84%
$ 335,900 $ 42,322
Oct 27, 6 PM $ 338.37
+0.02%
$ 338,370 $ 40,207
Oct 27, 5 PM $ 338.3
+0.01%
$ 338,241 $ 35,236
Oct 27, 4 PM $ 338.23
+0.03%
$ 338,231 $ 31,459
Oct 27, 3 PM $ 338.07
+0.06%
$ 338,071 $ 28,039
Oct 27, 2 PM $ 337.87
-0.06%
$ 337,872 $ 26,310
Oct 27, 1 PM $ 338.02
-0.11%
$ 338,021 $ 22,288
Oct 27, 12 PM $ 338.38
-0.09%
$ 338,380 $ 17,926
Oct 27, 11 AM $ 338.67
-0.01%
$ 338,669 $ 16,472
Oct 27, 10 AM $ 338.69
+0.00%
$ 338,689 $ 10,715
Oct 27, 9 AM $ 338.69
+1.24%
$ 338,689 $ 3,579
Oct 27, 8 AM $ 338.69
+0.88%
$ 338,689 $ 2,473
Oct 27, 6 AM $ 335.73
+0.27%
$ 335,730 $ 1,065
Oct 27, 4 AM $ 335.73
+0.00%
$ 335,730 $ 875
Oct 27, 12 AM $ 335.73
+0.00%
$ 335,730 $ 695
Oct 24, 9 PM $ 335.64
+0.00%
$ 335,641 $ 1,025
Oct 24, 8 PM $ 335.95
+0.00%
$ 335,949 $ 987
Oct 24, 6 PM $ 335.78
+0.90%
$ 335,780 $ 948
Oct 24, 5 PM $ 332.77
+0.00%
$ 332,772 $ 920
Oct 24, 9 AM $ 333.66
+0.00%
$ 333,658 $ 1,392
Oct 24, 8 AM $ 330.23
+0.00%
$ 330,232 $ 1,392
Oct 24, 7 AM $ 330.23
+0.00%
$ 330,232 $ 1,115
Oct 24, 6 AM $ 330.23
+0.00%
$ 330,232 $ 1,115
Oct 24, 5 AM $ 332.88
+0.00%
$ 332,881 $ 1,115
Oct 24, 4 AM $ 332.88
+0.00%
$ 332,881 $ 1,063