Vanguard xStock Historical Data

VTIx Page 31
Download
Date Close Price change Market cap Trading volume
Apr 15, 11 AM $ 345.34
-0.01%
$ 345,343 $ 122,289
Apr 15, 10 AM $ 345.39
+0.06%
$ 345,394 $ 121,421
Apr 15, 9 AM $ 345.2
-0.27%
$ 345,200 $ 121,600
Apr 15, 8 AM $ 346.14
+0.22%
$ 346,136 $ 119,254
Apr 15, 7 AM $ 345.36
-0.01%
$ 345,364 $ 117,281
Apr 15, 6 AM $ 345.37
-0.07%
$ 345,372 $ 114,481
Apr 15, 5 AM $ 345.62
+0.00%
$ 345,617 $ 116,476
Apr 15, 4 AM $ 345.62
+0.06%
$ 345,617 $ 114,750
Apr 15, 3 AM $ 345.39
+0.00%
$ 345,394 $ 114,596
Apr 15, 2 AM $ 345.4
+0.01%
$ 345,399 $ 117,405
Apr 15, 1 AM $ 345.37
-0.06%
$ 345,369 $ 119,017
Apr 15, 12 AM $ 345.58
-0.01%
$ 345,581 $ 119,420
Apr 14, 11 PM $ 345.62
+0.30%
$ 345,616 $ 118,669
Apr 14, 10 PM $ 344.58
-0.05%
$ 344,582 $ 120,698
Apr 14, 9 PM $ 344.76
+0.00%
$ 344,758 $ 120,895
Apr 14, 8 PM $ 344.76
+0.03%
$ 344,758 $ 120,577
Apr 14, 7 PM $ 344.76
-0.01%
$ 344,759 $ 120,182
Apr 14, 6 PM $ 344.78
+0.03%
$ 344,778 $ 117,092
Apr 14, 5 PM $ 344.67
+0.07%
$ 344,674 $ 118,446
Apr 14, 4 PM $ 344.45
-0.01%
$ 344,453 $ 121,265
Apr 14, 3 PM $ 344.48
+0.22%
$ 344,479 $ 119,510
Apr 14, 2 PM $ 343.71
+0.22%
$ 343,709 $ 121,742
Apr 14, 1 PM $ 342.94
+0.26%
$ 342,944 $ 124,116
Apr 14, 12 PM $ 342.07
+0.02%
$ 342,069 $ 124,839
Apr 14, 11 AM $ 342.01
-0.01%
$ 342,009 $ 125,831
Apr 14, 10 AM $ 342.04
+0.00%
$ 342,043 $ 127,643
Apr 14, 9 AM $ 342.05
+0.19%
$ 342,050 $ 128,506
Apr 14, 8 AM $ 341.39
+0.18%
$ 341,389 $ 128,421
Apr 14, 7 AM $ 340.79
-0.01%
$ 340,787 $ 129,974
Apr 14, 6 AM $ 340.81
+0.00%
$ 340,813 $ 130,201
Apr 14, 5 AM $ 340.81
-0.01%
$ 340,812 $ 128,474
Apr 14, 4 AM $ 340.85
+0.00%
$ 340,847 $ 129,126
Apr 14, 3 AM $ 340.84
-0.02%
$ 340,838 $ 131,213
Apr 14, 2 AM $ 340.89
+0.02%
$ 340,894 $ 126,861
Apr 14, 1 AM $ 340.81
+0.00%
$ 340,812 $ 125,900
Apr 14, 12 AM $ 340.81
+0.00%
$ 340,812 $ 129,475
Apr 13, 11 PM $ 340.81
-0.02%
$ 340,815 $ 128,307
Apr 13, 10 PM $ 340.9
+0.06%
$ 340,896 $ 127,671
Apr 13, 9 PM $ 340.68
-0.06%
$ 340,681 $ 130,416
Apr 13, 8 PM $ 340.89
+0.02%
$ 340,894 $ 130,461
Apr 13, 7 PM $ 340.82
+0.37%
$ 340,822 $ 130,590
Apr 13, 6 PM $ 339.57
+0.14%
$ 339,570 $ 129,506
Apr 13, 5 PM $ 339.1
+0.11%
$ 339,096 $ 127,959
Apr 13, 4 PM $ 338.74
+0.23%
$ 338,739 $ 126,220
Apr 13, 3 PM $ 337.96
-0.02%
$ 337,962 $ 127,809
Apr 13, 2 PM $ 338.03
+0.64%
$ 338,033 $ 126,622
Apr 13, 1 PM $ 335.87
+0.04%
$ 335,872 $ 126,653
Apr 13, 12 PM $ 335.75
+0.01%
$ 335,752 $ 126,179
Apr 13, 11 AM $ 335.72
-0.13%
$ 335,721 $ 123,970
Apr 13, 10 AM $ 336.15
+0.02%
$ 336,148 $ 121,075