Vanguard xStock Historical Data

VTIx Page 30
Download
Date Close Price change Market cap Trading volume
Apr 17, 12 PM $ 350.76
+0.46%
$ 350,762 $ 119,656
Apr 17, 11 AM $ 349.17
+0.05%
$ 349,169 $ 121,087
Apr 17, 10 AM $ 349.01
+0.09%
$ 349,011 $ 120,929
Apr 17, 9 AM $ 348.7
+0.01%
$ 348,700 $ 120,970
Apr 17, 8 AM $ 348.68
+0.04%
$ 348,683 $ 121,661
Apr 17, 7 AM $ 348.53
+0.02%
$ 348,527 $ 125,767
Apr 17, 6 AM $ 348.64
+0.05%
$ 348,642 $ 125,868
Apr 17, 5 AM $ 348.48
-0.04%
$ 348,481 $ 124,380
Apr 17, 4 AM $ 348.61
+0.04%
$ 348,608 $ 124,468
Apr 17, 3 AM $ 348.47
-0.01%
$ 348,472 $ 124,946
Apr 17, 2 AM $ 348.52
+0.00%
$ 348,517 $ 126,342
Apr 17, 1 AM $ 348.53
+0.02%
$ 348,527 $ 125,455
Apr 17, 12 AM $ 348.45
+0.00%
$ 348,446 $ 127,828
Apr 16, 11 PM $ 348.45
-0.04%
$ 348,449 $ 129,747
Apr 16, 10 PM $ 348.6
+0.00%
$ 348,605 $ 132,214
Apr 16, 9 PM $ 348.6
+0.04%
$ 348,596 $ 134,165
Apr 16, 8 PM $ 348.44
-0.01%
$ 348,440 $ 135,706
Apr 16, 7 PM $ 348.46
+0.01%
$ 348,464 $ 131,278
Apr 16, 6 PM $ 348.42
-0.03%
$ 348,418 $ 132,886
Apr 16, 5 PM $ 348.52
-0.04%
$ 348,524 $ 131,265
Apr 16, 4 PM $ 348.68
+0.04%
$ 348,681 $ 132,559
Apr 16, 3 PM $ 348.56
+0.18%
$ 348,556 $ 133,625
Apr 16, 2 PM $ 347.92
+0.00%
$ 347,916 $ 133,246
Apr 16, 1 PM $ 347.92
+0.00%
$ 347,918 $ 137,295
Apr 16, 12 PM $ 347.92
+0.16%
$ 347,924 $ 138,717
Apr 16, 11 AM $ 347.17
-0.05%
$ 347,168 $ 136,360
Apr 16, 10 AM $ 347.35
+0.06%
$ 347,346 $ 136,052
Apr 16, 9 AM $ 347.13
-0.07%
$ 347,130 $ 139,601
Apr 16, 8 AM $ 347.36
+0.06%
$ 347,358 $ 139,177
Apr 16, 7 AM $ 347.32
+0.04%
$ 347,318 $ 137,273
Apr 16, 6 AM $ 347.18
-0.05%
$ 347,180 $ 138,366
Apr 16, 5 AM $ 347.36
-0.13%
$ 347,358 $ 138,902
Apr 16, 4 AM $ 347.81
+0.05%
$ 347,814 $ 139,073
Apr 16, 3 AM $ 347.63
-0.05%
$ 347,628 $ 137,876
Apr 16, 2 AM $ 347.63
+0.02%
$ 347,627 $ 136,649
Apr 16, 1 AM $ 347.54
+0.00%
$ 347,545 $ 135,017
Apr 16, 12 AM $ 347.54
-0.07%
$ 347,542 $ 132,770
Apr 15, 11 PM $ 347.79
+0.06%
$ 347,790 $ 131,932
Apr 15, 10 PM $ 347.79
+0.06%
$ 347,790 $ 128,187
Apr 15, 9 PM $ 347.59
-0.06%
$ 347,587 $ 125,365
Apr 15, 8 PM $ 347.79
+0.10%
$ 347,793 $ 123,151
Apr 15, 7 PM $ 347.45
+0.00%
$ 347,453 $ 123,505
Apr 15, 6 PM $ 347.44
+0.30%
$ 347,436 $ 129,985
Apr 15, 5 PM $ 346.41
+0.05%
$ 346,412 $ 130,951
Apr 15, 4 PM $ 346.23
+0.01%
$ 346,230 $ 128,354
Apr 15, 3 PM $ 346.19
+0.05%
$ 346,189 $ 129,038
Apr 15, 2 PM $ 346.01
+0.08%
$ 346,013 $ 127,538
Apr 15, 1 PM $ 345.75
+0.07%
$ 345,751 $ 124,238
Apr 15, 12 PM $ 345.49
+0.04%
$ 345,493 $ 121,593
Apr 15, 11 AM $ 345.34
-0.01%
$ 345,343 $ 122,289