Vanguard xStock Historical Data

VTIx Page 8
Download
Date Close Price change Market cap Trading volume
Mar 31, 3 PM $ 318.76
+0.28%
$ 318,757 $ 110,961
Mar 31, 2 PM $ 317.87
-0.87%
$ 317,870 $ 112,091
Mar 31, 1 PM $ 320.66
+0.02%
$ 320,659 $ 114,191
Mar 31, 12 PM $ 320.59
-0.07%
$ 320,592 $ 115,056
Mar 31, 11 AM $ 320.82
+0.07%
$ 320,822 $ 114,685
Mar 31, 10 AM $ 320.59
+0.00%
$ 320,592 $ 113,769
Mar 31, 9 AM $ 320.59
-0.07%
$ 320,593 $ 114,532
Mar 31, 8 AM $ 320.81
+0.00%
$ 320,810 $ 116,132
Mar 31, 7 AM $ 320.81
+0.07%
$ 320,808 $ 117,092
Mar 31, 6 AM $ 320.59
-0.07%
$ 320,587 $ 117,523
Mar 31, 5 AM $ 320.81
+0.07%
$ 320,807 $ 118,334
Mar 31, 4 AM $ 320.59
-0.05%
$ 320,589 $ 120,179
Mar 31, 3 AM $ 320.8
+0.07%
$ 320,801 $ 121,859
Mar 31, 2 AM $ 320.59
+0.00%
$ 320,592 $ 122,647
Mar 31, 1 AM $ 320.59
-0.06%
$ 320,592 $ 122,657
Mar 31, 12 AM $ 320.8
+0.06%
$ 320,797 $ 122,793
Mar 30, 11 PM $ 320.59
-0.06%
$ 320,594 $ 124,424
Mar 30, 10 PM $ 320.8
+0.00%
$ 320,798 $ 124,680
Mar 30, 9 PM $ 320.8
+0.00%
$ 320,797 $ 124,716
Mar 30, 8 PM $ 320.8
+0.00%
$ 320,799 $ 123,939
Mar 30, 7 PM $ 320.81
+0.07%
$ 320,806 $ 124,074
Mar 30, 6 PM $ 320.59
-0.06%
$ 320,594 $ 125,835
Mar 30, 5 PM $ 320.8
+0.06%
$ 320,798 $ 127,346
Mar 30, 4 PM $ 320.59
-0.06%
$ 320,594 $ 128,553
Mar 30, 3 PM $ 320.79
+0.00%
$ 320,794 $ 130,522
Mar 30, 2 PM $ 320.8
+0.00%
$ 320,801 $ 129,639
Mar 30, 1 PM $ 320.8
+0.06%
$ 320,802 $ 128,239
Mar 30, 12 PM $ 320.6
-0.41%
$ 320,604 $ 129,273
Mar 30, 11 AM $ 322.12
+0.06%
$ 322,115 $ 130,609
Mar 30, 10 AM $ 321.92
+0.00%
$ 321,924 $ 131,333
Mar 30, 9 AM $ 321.92
-0.06%
$ 321,925 $ 130,726
Mar 30, 8 AM $ 322.1
+0.00%
$ 322,104 $ 129,681
Mar 30, 7 AM $ 322.11
+0.06%
$ 322,108 $ 128,717
Mar 30, 6 AM $ 321.92
-0.02%
$ 321,917 $ 128,354
Mar 30, 5 AM $ 321.99
-0.08%
$ 321,993 $ 129,107
Mar 30, 4 AM $ 322.24
+0.00%
$ 322,238 $ 128,916
Mar 30, 3 AM $ 322.24
+0.00%
$ 322,237 $ 128,720
Mar 30, 2 AM $ 322.23
+0.00%
$ 322,234 $ 129,590
Mar 30, 1 AM $ 322.24
+0.06%
$ 322,236 $ 128,738
Mar 30, 12 AM $ 322.05
+0.00%
$ 322,049 $ 128,279
Mar 29, 11 PM $ 322.05
+0.00%
$ 322,047 $ 127,868
Mar 29, 10 PM $ 322.05
-0.09%
$ 322,047 $ 127,897
Mar 29, 9 PM $ 322.35
+0.06%
$ 322,353 $ 126,832
Mar 29, 8 PM $ 322.35
+0.00%
$ 322,353 $ 125,971
Mar 29, 7 PM $ 322.35
+0.00%
$ 322,353 $ 125,684
Mar 29, 6 PM $ 322.35
+0.06%
$ 322,353 $ 125,555
Mar 29, 5 PM $ 322.15
-0.06%
$ 322,149 $ 125,297
Mar 29, 4 PM $ 322.36
+0.00%
$ 322,356 $ 123,291
Mar 29, 3 PM $ 322.36
+0.07%
$ 322,356 $ 121,483
Mar 29, 2 PM $ 322.15
-0.03%
$ 322,145 $ 120,914