Vanguard xStock Historical Data

VTIx Page 79
Download
Date Close Price change Market cap Trading volume
Oct 6, 5 AM $ 329.97
-0.47%
$ 329,973 $ 340
Oct 6, 4 AM $ 331.55
+0.00%
$ 331,547 $ 59
Oct 4, 1 PM $ 330.16
+0.00%
$ 330,160 $ 360,807
Oct 4, 12 PM $ 330.16
+0.00%
$ 330,160 $ 363,517
Oct 4, 11 AM $ 330.16
+0.00%
$ 330,160 $ 369,640
Oct 4, 9 AM $ 330.16
+0.00%
$ 330,160 $ 371,995
Oct 4, 8 AM $ 330.16
-0.01%
$ 330,160 $ 371,995
Oct 3, 8 PM $ 330.19
+0.00%
$ 330,190 $ 374,778
Oct 3, 7 PM $ 330.19
-0.08%
$ 330,194 $ 376,730
Oct 3, 6 PM $ 330.45
+0.18%
$ 330,453 $ 394,647
Oct 3, 5 PM $ 330.15
-0.39%
$ 329,867 $ 347,989
Oct 3, 4 PM $ 331.45
-0.09%
$ 331,620 $ 316,313
Oct 3, 3 PM $ 331.75
+0.04%
$ 331,753 $ 317,282
Oct 3, 2 PM $ 331.62
+0.29%
$ 331,620 $ 384,159
Oct 3, 1 PM $ 330.67
+0.20%
$ 330,911 $ 428,499
Oct 3, 12 PM $ 330.02
-0.12%
$ 330,020 $ 462,846
Oct 3, 11 AM $ 330.41
-0.13%
$ 330,413 $ 478,428
Oct 3, 10 AM $ 330.83
+0.00%
$ 330,832 $ 496,106
Oct 3, 9 AM $ 330.83
+0.00%
$ 330,832 $ 519,168
Oct 3, 8 AM $ 330.84
+0.25%
$ 330,837 $ 522,711
Oct 3, 7 AM $ 330.02
+0.00%
$ 330,016 $ 531,324
Oct 3, 6 AM $ 330.02
+0.00%
$ 330,016 $ 545,219
Oct 3, 5 AM $ 330.02
+0.00%
$ 330,015 $ 562,855
Oct 3, 4 AM $ 330.01
+0.04%
$ 330,010 $ 579,957
Oct 3, 3 AM $ 329.87
+0.00%
$ 329,870 $ 595,696
Oct 3, 2 AM $ 329.87
+0.00%
$ 329,875 $ 613,980
Oct 3, 1 AM $ 329.87
+0.00%
$ 329,875 $ 632,396
Oct 3, 12 AM $ 329.87
+0.06%
$ 329,870 $ 646,830
Oct 2, 11 PM $ 329.67
+0.00%
$ 329,670 $ 667,007
Oct 2, 10 PM $ 329.67
+0.00%
$ 329,670 $ 680,652
Oct 2, 9 PM $ 329.68
+0.00%
$ 329,675 $ 703,659
Oct 2, 8 PM $ 329.67
+0.02%
$ 329,675 $ 733,694
Oct 2, 7 PM $ 329.6
-0.11%
$ 329,595 $ 753,886
Oct 2, 6 PM $ 329.94
+0.12%
$ 329,943 $ 781,679
Oct 2, 5 PM $ 329.55
+0.04%
$ 329,550 $ 816,901
Oct 2, 4 PM $ 329.42
+0.11%
$ 329,421 $ 862,662
Oct 2, 3 PM $ 329.07
+0.05%
$ 329,072 $ 900,616
Oct 2, 2 PM $ 328.91
-0.21%
$ 328,906 $ 894,870
Oct 2, 1 PM $ 329.6
-0.16%
$ 329,596 $ 898,155
Oct 2, 12 PM $ 330.11
+0.04%
$ 330,114 $ 861,779
Oct 2, 11 AM $ 329.6
+0.00%
$ 329,600 $ 860,558
Oct 2, 10 AM $ 329.77
+0.05%
$ 329,600 $ 843,363
Oct 2, 9 AM $ 329.6
-0.01%
$ 329,699 $ 820,824
Oct 2, 8 AM $ 329.7
+0.07%
$ 329,704 $ 820,111
Oct 2, 7 AM $ 329.46
+0.08%
$ 329,871 $ 808,527
Oct 2, 6 AM $ 329.39
+0.06%
$ 329,742 $ 794,842
Oct 2, 5 AM $ 329.21
-0.16%
$ 329,206 $ 776,543
Oct 2, 4 AM $ 329.74
+0.00%
$ 329,742 $ 759,852
Oct 2, 3 AM $ 329.43
+0.07%
$ 329,432 $ 743,855
Oct 2, 2 AM $ 329.74
+0.02%
$ 329,740 $ 726,902