Vanguard xStock Historical Data

VTIx Page 9
Download
Date Close Price change Market cap Trading volume
Mar 29, 3 PM $ 322.36
+0.07%
$ 322,356 $ 121,483
Mar 29, 2 PM $ 322.15
-0.03%
$ 322,145 $ 120,914
Mar 29, 1 PM $ 322.25
-0.07%
$ 322,252 $ 120,588
Mar 29, 12 PM $ 322.47
+0.79%
$ 322,469 $ 118,529
Mar 29, 11 AM $ 319.73
-0.07%
$ 319,725 $ 116,152
Mar 29, 10 AM $ 319.94
+0.00%
$ 319,942 $ 115,564
Mar 29, 9 AM $ 319.94
+0.07%
$ 319,944 $ 116,053
Mar 29, 8 AM $ 319.72
-0.07%
$ 319,724 $ 116,782
Mar 29, 7 AM $ 319.94
+0.07%
$ 319,942 $ 117,172
Mar 29, 6 AM $ 319.72
-0.07%
$ 319,719 $ 115,359
Mar 29, 5 AM $ 319.94
+0.07%
$ 319,945 $ 113,970
Mar 29, 4 AM $ 319.72
+0.00%
$ 319,720 $ 114,529
Mar 29, 3 AM $ 319.72
-0.07%
$ 319,721 $ 113,179
Mar 29, 2 AM $ 319.94
+0.07%
$ 319,945 $ 112,482
Mar 29, 1 AM $ 319.94
+0.00%
$ 319,943 $ 113,982
Mar 29, 12 AM $ 319.94
+0.07%
$ 319,943 $ 115,697
Mar 28, 11 PM $ 319.72
-0.07%
$ 319,724 $ 116,733
Mar 28, 10 PM $ 319.94
+0.07%
$ 319,943 $ 115,434
Mar 28, 9 PM $ 319.72
+0.00%
$ 319,723 $ 115,814
Mar 28, 8 PM $ 319.72
-0.07%
$ 319,724 $ 117,583
Mar 28, 7 PM $ 319.94
+0.07%
$ 319,940 $ 118,499
Mar 28, 6 PM $ 319.73
-0.07%
$ 319,725 $ 117,900
Mar 28, 5 PM $ 319.93
+0.00%
$ 319,935 $ 116,785
Mar 28, 4 PM $ 319.94
-0.27%
$ 319,940 $ 117,579
Mar 28, 3 PM $ 320.81
-0.07%
$ 320,812 $ 117,372
Mar 28, 2 PM $ 321.03
+0.07%
$ 321,027 $ 116,470
Mar 28, 1 PM $ 320.81
+0.00%
$ 320,810 $ 116,393
Mar 28, 12 PM $ 320.81
+0.00%
$ 320,810 $ 115,973
Mar 28, 11 AM $ 320.81
-0.07%
$ 320,809 $ 115,995
Mar 28, 10 AM $ 321.03
+0.07%
$ 321,027 $ 116,564
Mar 28, 9 AM $ 321.02
-0.01%
$ 321,021 $ 116,709
Mar 28, 8 AM $ 321.04
+0.07%
$ 321,038 $ 117,664
Mar 28, 7 AM $ 320.83
-0.07%
$ 320,825 $ 116,896
Mar 28, 6 AM $ 321.04
+0.07%
$ 321,039 $ 119,234
Mar 28, 5 AM $ 320.83
-0.07%
$ 320,828 $ 118,426
Mar 28, 4 AM $ 321.04
+0.00%
$ 321,038 $ 117,135
Mar 28, 3 AM $ 321.04
+0.00%
$ 321,039 $ 117,323
Mar 28, 2 AM $ 321.05
+0.05%
$ 321,051 $ 117,024
Mar 28, 1 AM $ 320.88
-0.26%
$ 320,881 $ 119,854
Mar 28, 12 AM $ 321.72
+0.00%
$ 321,718 $ 119,264
Mar 27, 11 PM $ 321.72
+0.00%
$ 321,721 $ 117,256
Mar 27, 10 PM $ 321.72
+0.06%
$ 321,720 $ 118,303
Mar 27, 9 PM $ 321.51
+0.00%
$ 321,515 $ 120,184
Mar 27, 8 PM $ 321.73
+0.00%
$ 321,726 $ 119,835
Mar 27, 7 PM $ 321.71
+0.04%
$ 321,713 $ 116,362
Mar 27, 6 PM $ 321.58
+0.00%
$ 321,580 $ 118,753
Mar 27, 5 PM $ 321.58
+0.00%
$ 321,580 $ 118,607
Mar 27, 4 PM $ 321.58
-0.01%
$ 321,580 $ 118,767
Mar 27, 3 PM $ 321.6
+0.00%
$ 321,597 $ 120,337
Mar 27, 2 PM $ 321.58
-0.04%
$ 321,581 $ 123,650