Vanguard xStock Historical Data

VTIx Page 29
Download
Date Close Price change Market cap Trading volume
Apr 19, 1 PM $ 353.17
+0.00%
$ 353,170 $ 116,880
Apr 19, 12 PM $ 353.17
+0.00%
$ 353,170 $ 118,454
Apr 19, 11 AM $ 353.17
+0.00%
$ 353,170 $ 115,766
Apr 19, 10 AM $ 353.17
+0.00%
$ 353,170 $ 117,100
Apr 19, 9 AM $ 353.17
+0.00%
$ 353,170 $ 116,800
Apr 19, 8 AM $ 353.17
+0.00%
$ 353,170 $ 115,909
Apr 19, 7 AM $ 353.17
+0.00%
$ 353,170 $ 115,460
Apr 19, 6 AM $ 353.17
+0.00%
$ 353,170 $ 113,978
Apr 19, 5 AM $ 353.17
+0.00%
$ 353,170 $ 115,546
Apr 19, 4 AM $ 353.17
+0.00%
$ 353,170 $ 114,369
Apr 19, 3 AM $ 353.17
+0.00%
$ 353,170 $ 111,517
Apr 19, 2 AM $ 353.17
+0.00%
$ 353,170 $ 111,042
Apr 19, 1 AM $ 353.17
+0.00%
$ 353,170 $ 110,598
Apr 19, 12 AM $ 353.17
+0.00%
$ 353,170 $ 112,541
Apr 18, 11 PM $ 353.17
+0.00%
$ 353,170 $ 114,378
Apr 18, 10 PM $ 353.17
+0.00%
$ 353,170 $ 111,540
Apr 18, 9 PM $ 353.17
+0.00%
$ 353,170 $ 111,964
Apr 18, 8 PM $ 353.17
+0.00%
$ 353,170 $ 111,992
Apr 18, 7 PM $ 353.17
+0.00%
$ 353,170 $ 110,649
Apr 18, 6 PM $ 353.17
+0.00%
$ 353,170 $ 109,121
Apr 18, 5 PM $ 353.17
+0.00%
$ 353,170 $ 108,367
Apr 18, 4 PM $ 353.17
+0.00%
$ 353,170 $ 108,820
Apr 18, 3 PM $ 353.17
+0.00%
$ 353,170 $ 110,523
Apr 18, 2 PM $ 353.17
+0.00%
$ 353,170 $ 111,928
Apr 18, 1 PM $ 353.17
+0.00%
$ 353,170 $ 111,049
Apr 18, 12 PM $ 353.17
+0.00%
$ 353,170 $ 111,697
Apr 18, 11 AM $ 353.17
+0.00%
$ 353,170 $ 113,244
Apr 18, 10 AM $ 353.17
+0.00%
$ 353,170 $ 112,190
Apr 18, 9 AM $ 353.17
+0.00%
$ 353,170 $ 109,728
Apr 18, 8 AM $ 353.17
+0.00%
$ 353,170 $ 111,514
Apr 18, 7 AM $ 353.17
+0.00%
$ 353,170 $ 110,685
Apr 18, 6 AM $ 353.17
+0.00%
$ 353,168 $ 111,655
Apr 18, 5 AM $ 353.16
+0.00%
$ 353,164 $ 112,101
Apr 18, 4 AM $ 353.16
+0.00%
$ 353,159 $ 217,263
Apr 18, 3 AM $ 353.16
+0.00%
$ 353,155 $ 220,375
Apr 18, 2 AM $ 353.15
-0.11%
$ 353,151 $ 221,056
Apr 18, 1 AM $ 353.55
+0.00%
$ 353,553 $ 223,230
Apr 18, 12 AM $ 353.55
-0.75%
$ 353,550 $ 221,085
Apr 17, 11 PM $ 356.24
+0.76%
$ 356,236 $ 220,303
Apr 17, 10 PM $ 353.54
+0.00%
$ 353,544 $ 218,954
Apr 17, 9 PM $ 353.54
+0.28%
$ 353,540 $ 218,498
Apr 17, 8 PM $ 352.57
+0.19%
$ 352,569 $ 219,669
Apr 17, 7 PM $ 351.9
-0.07%
$ 351,897 $ 223,084
Apr 17, 6 PM $ 352.14
-0.01%
$ 352,139 $ 221,729
Apr 17, 5 PM $ 352.19
+0.04%
$ 352,192 $ 223,044
Apr 17, 4 PM $ 352.06
-0.38%
$ 352,056 $ 222,674
Apr 17, 3 PM $ 353.41
+0.44%
$ 353,410 $ 220,601
Apr 17, 2 PM $ 351.87
+0.36%
$ 351,869 $ 219,894
Apr 17, 1 PM $ 350.6
-0.05%
$ 350,597 $ 211,291
Apr 17, 12 PM $ 350.76
+0.46%
$ 350,762 $ 119,656