Vanguard xStock Historical Data

VTIx Page 28
Download
Date Close Price change Market cap Trading volume
Apr 21, 2 PM $ 353.74
-0.01%
$ 353,736 $ 126,633
Apr 21, 1 PM $ 353.77
+0.03%
$ 353,770 $ 125,237
Apr 21, 12 PM $ 353.66
+0.00%
$ 353,656 $ 123,123
Apr 21, 11 AM $ 353.65
+0.01%
$ 353,653 $ 122,993
Apr 21, 10 AM $ 353.61
+0.09%
$ 353,608 $ 122,812
Apr 21, 9 AM $ 353.29
+0.06%
$ 353,289 $ 122,068
Apr 21, 8 AM $ 353.07
+0.06%
$ 353,071 $ 120,186
Apr 21, 7 AM $ 352.86
+0.00%
$ 352,860 $ 122,854
Apr 21, 6 AM $ 352.87
+0.00%
$ 352,865 $ 124,196
Apr 21, 5 AM $ 352.86
-0.02%
$ 352,865 $ 123,513
Apr 21, 4 AM $ 352.93
+0.02%
$ 352,930 $ 124,030
Apr 21, 3 AM $ 352.86
+0.00%
$ 352,859 $ 125,582
Apr 21, 2 AM $ 352.86
-0.01%
$ 352,857 $ 123,936
Apr 21, 1 AM $ 352.89
+0.00%
$ 352,889 $ 123,091
Apr 21, 12 AM $ 352.89
-0.01%
$ 352,888 $ 122,220
Apr 20, 11 PM $ 352.93
+0.00%
$ 352,930 $ 120,759
Apr 20, 10 PM $ 352.93
+0.00%
$ 352,930 $ 119,718
Apr 20, 9 PM $ 352.93
+0.15%
$ 352,930 $ 120,052
Apr 20, 8 PM $ 352.41
+0.02%
$ 352,409 $ 118,514
Apr 20, 7 PM $ 352.33
-0.01%
$ 352,330 $ 118,898
Apr 20, 6 PM $ 352.38
+0.01%
$ 352,380 $ 117,731
Apr 20, 5 PM $ 352.33
+0.00%
$ 352,330 $ 119,262
Apr 20, 4 PM $ 352.33
+0.00%
$ 352,332 $ 120,291
Apr 20, 3 PM $ 352.35
-0.12%
$ 352,348 $ 120,512
Apr 20, 2 PM $ 352.77
+0.00%
$ 352,770 $ 121,353
Apr 20, 1 PM $ 352.78
+0.37%
$ 352,776 $ 121,734
Apr 20, 12 PM $ 351.47
+0.10%
$ 351,468 $ 120,720
Apr 20, 11 AM $ 351.1
+0.04%
$ 351,102 $ 121,057
Apr 20, 10 AM $ 350.96
+0.00%
$ 350,964 $ 120,358
Apr 20, 9 AM $ 350.96
+0.09%
$ 350,961 $ 121,535
Apr 20, 8 AM $ 350.63
+0.07%
$ 350,634 $ 123,101
Apr 20, 7 AM $ 350.41
+0.00%
$ 350,405 $ 120,879
Apr 20, 6 AM $ 350.41
+0.00%
$ 350,405 $ 121,313
Apr 20, 5 AM $ 350.42
+0.00%
$ 350,416 $ 119,182
Apr 20, 4 AM $ 350.42
+0.00%
$ 350,416 $ 119,304
Apr 20, 3 AM $ 350.42
+0.00%
$ 350,416 $ 120,199
Apr 20, 2 AM $ 350.42
+0.00%
$ 350,416 $ 119,416
Apr 20, 1 AM $ 350.42
+0.08%
$ 350,416 $ 118,340
Apr 20, 12 AM $ 350.13
+0.36%
$ 350,126 $ 117,656
Apr 19, 11 PM $ 348.87
+0.00%
$ 348,869 $ 117,063
Apr 19, 10 PM $ 348.87
+0.00%
$ 348,869 $ 118,645
Apr 19, 9 PM $ 348.87
+0.00%
$ 348,869 $ 119,365
Apr 19, 8 PM $ 348.87
+0.00%
$ 348,869 $ 119,685
Apr 19, 7 PM $ 348.87
+0.00%
$ 348,869 $ 119,459
Apr 19, 6 PM $ 348.87
-1.22%
$ 348,869 $ 120,167
Apr 19, 5 PM $ 353.17
+0.00%
$ 353,170 $ 118,367
Apr 19, 4 PM $ 353.17
+0.00%
$ 353,170 $ 118,045
Apr 19, 3 PM $ 353.17
+0.00%
$ 353,170 $ 118,654
Apr 19, 2 PM $ 353.17
+0.00%
$ 353,170 $ 116,866
Apr 19, 1 PM $ 353.17
+0.00%
$ 353,170 $ 116,880