Vanguard xStock Historical Data

VTIx Page 77
Download
Date Close Price change Market cap Trading volume
Oct 20, 1 PM $ 329.54
+0.00%
$ 329,544 $ 554
Oct 20, 10 AM $ 329.54
+0.00%
$ 329,544 $ 511
Oct 20, 6 AM $ 329.23
+0.00%
$ 329,225 $ 222
Oct 20, 5 AM $ 329.23
+0.00%
$ 329,225 $ 197
Oct 20, 4 AM $ 329.23
+0.00%
$ 329,225 $ 129
Oct 20, 3 AM $ 329.23
+0.00%
$ 329,225 $ 39
Oct 17, 5 PM $ 323.41
+0.00%
$ 323,408 $ 910
Oct 17, 3 PM $ 323.41
+0.00%
$ 323,408 $ 943
Oct 17, 2 PM $ 323.41
+0.00%
$ 323,408 $ 943
Oct 17, 11 AM $ 323.2
-0.16%
$ 323,199 $ 461
Oct 17, 10 AM $ 323.81
+0.00%
$ 323,806 $ 368
Oct 17, 9 AM $ 323.77
+0.13%
$ 323,767 $ 338
Oct 17, 7 AM $ 323.86
-0.80%
$ 323,856 $ 306
Oct 17, 6 AM $ 326.46
+0.00%
$ 326,456 $ 308
Oct 17, 5 AM $ 326.46
+0.00%
$ 326,456 $ 354
Oct 16, 11 PM $ 326.3
+0.00%
$ 326,297 $ 360
Oct 16, 9 PM $ 326.3
+0.00%
$ 326,297 $ 364
Oct 16, 5 PM $ 327.67
+0.02%
$ 327,672 $ 728
Oct 16, 9 AM $ 327.95
-0.45%
$ 327,950 $ 684
Oct 16, 8 AM $ 329.42
+0.00%
$ 329,425 $ 701
Oct 16, 7 AM $ 329.42
+0.00%
$ 329,425 $ 737
Oct 16, 6 AM $ 329.42
+0.00%
$ 329,425 $ 696
Oct 16, 4 AM $ 329.16
+0.00%
$ 329,156 $ 3,760
Oct 16, 12 AM $ 329.16
+0.00%
$ 329,156 $ 3,751
Oct 15, 11 PM $ 329.16
+0.00%
$ 329,156 $ 3,871
Oct 15, 9 PM $ 329.5
+0.00%
$ 329,504 $ 3,882
Oct 15, 8 PM $ 328.94
+0.00%
$ 328,937 $ 3,849
Oct 15, 7 PM $ 329.41
+0.00%
$ 329,415 $ 3,763
Oct 15, 6 PM $ 325.94
+0.00%
$ 325,938 $ 3,688
Oct 15, 4 PM $ 328.99
+0.00%
$ 328,986 $ 3,768
Oct 15, 9 AM $ 327.48
+0.00%
$ 327,482 $ 4,142
Oct 15, 8 AM $ 327.38
+0.00%
$ 327,383 $ 4,647
Oct 15, 7 AM $ 328.12
+0.00%
$ 328,120 $ 4,647
Oct 15, 5 AM $ 327.97
+0.00%
$ 327,970 $ 4,735
Oct 14, 6 PM $ 327.8
+0.00%
$ 327,801 $ 3,455
Oct 14, 5 PM $ 327.4
+0.00%
$ 327,403 $ 3,505
Oct 14, 12 PM $ 326.82
+0.25%
$ 326,825 $ 2,844
Oct 14, 11 AM $ 326.6
+0.00%
$ 326,596 $ 3,190
Oct 14, 9 AM $ 326.51
+0.00%
$ 326,506 $ 3,113
Oct 14, 8 AM $ 326.51
+0.00%
$ 326,506 $ 3,085
Oct 14, 7 AM $ 326.51
+0.00%
$ 326,506 $ 2,576
Oct 14, 6 AM $ 326.51
+0.00%
$ 326,506 $ 2,561
Oct 14, 5 AM $ 327.8
+0.00%
$ 327,801 $ 1,026
Oct 14, 4 AM $ 327.8
+0.00%
$ 327,801 $ 1,026
Oct 13, 11 AM $ 326.38
+0.00%
$ 326,377 $ 381
Oct 13, 6 AM $ 322.69
+0.00%
$ 322,691 $ 5
Oct 10, 12 PM $ 330.17
+0.00%
$ 330,172 $ 6,793
Oct 10, 9 AM $ 332.23
+0.00%
$ 332,234 $ 1,179
Oct 10, 8 AM $ 331.89
+0.00%
$ 331,885 $ 624
Oct 10, 7 AM $ 331.89
+0.14%
$ 331,885 $ 587