Vanguard xStock Historical Data

VTIx Page 78
Download
Date Close Price change Market cap Trading volume
Oct 10, 8 AM $ 331.89
+0.00%
$ 331,885 $ 624
Oct 10, 7 AM $ 331.89
+0.14%
$ 331,885 $ 587
Oct 10, 4 AM $ 331.43
+0.00%
$ 331,427 $ 639
Oct 9, 6 PM $ 331.55
+0.00%
$ 331,547 $ 714
Oct 9, 5 PM $ 331.55
+0.00%
$ 331,547 $ 673
Oct 9, 4 PM $ 331.63
+0.00%
$ 331,626 $ 673
Oct 9, 1 PM $ 332.66
+0.00%
$ 332,662 $ 1,738
Oct 9, 12 PM $ 332.73
+0.00%
$ 332,732 $ 1,463
Oct 9, 9 AM $ 332.73
+0.00%
$ 332,732 $ 1,790
Oct 9, 8 AM $ 332.72
+0.00%
$ 332,722 $ 1,776
Oct 9, 7 AM $ 332.83
+0.00%
$ 332,832 $ 1,776
Oct 9, 5 AM $ 332.83
+0.02%
$ 332,832 $ 1,832
Oct 9, 4 AM $ 332.76
+0.00%
$ 332,762 $ 1,799
Oct 9, 12 AM $ 332.76
+0.00%
$ 332,762 $ 1,896
Oct 8, 9 PM $ 332.63
+0.00%
$ 332,632 $ 1,908
Oct 8, 8 PM $ 332.45
+0.00%
$ 332,453 $ 1,895
Oct 8, 2 PM $ 331.94
+0.25%
$ 331,945 $ 2,106
Oct 8, 1 PM $ 331.19
-0.01%
$ 331,188 $ 874
Oct 8, 12 PM $ 331.28
-0.17%
$ 331,278 $ 1,013
Oct 8, 7 AM $ 330.57
+0.00%
$ 330,570 $ 873
Oct 8, 6 AM $ 330.57
+0.00%
$ 330,570 $ 893
Oct 8, 4 AM $ 330.57
+0.00%
$ 330,570 $ 986
Oct 7, 10 PM $ 330.61
+0.00%
$ 330,610 $ 1,377
Oct 7, 8 PM $ 330.36
+0.00%
$ 330,361 $ 1,429
Oct 7, 7 PM $ 330.3
+0.00%
$ 330,301 $ 1,408
Oct 7, 2 PM $ 332.82
+0.00%
$ 332,822 $ 1,184
Oct 7, 1 PM $ 332.49
+0.00%
$ 332,493 $ 2,214
Oct 7, 12 PM $ 332.49
+0.00%
$ 332,493 $ 2,228
Oct 7, 11 AM $ 331.83
+0.00%
$ 331,825 $ 2,203
Oct 7, 10 AM $ 331.83
+0.00%
$ 331,825 $ 2,158
Oct 7, 9 AM $ 331.83
+0.00%
$ 331,825 $ 2,172
Oct 7, 8 AM $ 331.76
+0.00%
$ 331,756 $ 2,188
Oct 7, 7 AM $ 331.76
+0.02%
$ 331,756 $ 2,227
Oct 7, 6 AM $ 331.69
-0.04%
$ 331,686 $ 2,377
Oct 7, 5 AM $ 331.83
+0.00%
$ 331,825 $ 2,348
Oct 7, 4 AM $ 330.06
-0.51%
$ 330,062 $ 2,472
Oct 7, 3 AM $ 331.76
+0.01%
$ 331,756 $ 2,235
Oct 7, 2 AM $ 331.74
+0.00%
$ 331,736 $ 2,018
Oct 6, 5 PM $ 332.19
+0.00%
$ 331,736 $ 1,969
Oct 6, 3 PM $ 331.74
+0.00%
$ 331,736 $ 1,932
Oct 6, 2 PM $ 331.78
+0.04%
$ 331,776 $ 1,932
Oct 6, 1 PM $ 330.37
+0.00%
$ 330,371 $ 1,638
Oct 6, 12 PM $ 332.42
+0.15%
$ 332,423 $ 778
Oct 6, 11 AM $ 331.93
+0.00%
$ 331,925 $ 733
Oct 6, 10 AM $ 331.83
+0.00%
$ 331,825 $ 733
Oct 6, 9 AM $ 331.83
+0.00%
$ 331,825 $ 719
Oct 6, 8 AM $ 331.83
+0.08%
$ 331,825 $ 707
Oct 6, 7 AM $ 331.55
+0.45%
$ 331,547 $ 435
Oct 6, 6 AM $ 329.97
+0.00%
$ 329,973 $ 340
Oct 6, 5 AM $ 329.97
-0.47%
$ 329,973 $ 340