Vanguard xStock Historical Data

VTIx Page 33
Download
Date Close Price change Market cap Trading volume
Apr 11, 9 AM $ 334.21
-0.06%
$ 334,215 $ 121,514
Apr 11, 8 AM $ 334.43
+0.00%
$ 334,430 $ 120,951
Apr 11, 7 AM $ 334.43
+0.00%
$ 334,430 $ 119,613
Apr 11, 6 AM $ 334.43
+0.07%
$ 334,431 $ 116,772
Apr 11, 5 AM $ 334.21
+0.00%
$ 334,210 $ 116,739
Apr 11, 4 AM $ 334.43
+0.00%
$ 334,430 $ 118,861
Apr 11, 3 AM $ 334.43
+0.00%
$ 334,431 $ 118,044
Apr 11, 2 AM $ 334.43
+0.00%
$ 334,431 $ 119,328
Apr 11, 1 AM $ 334.43
+0.00%
$ 334,431 $ 120,603
Apr 11, 12 AM $ 334.43
+0.00%
$ 334,430 $ 123,761
Apr 10, 11 PM $ 334.43
-0.05%
$ 334,430 $ 123,974
Apr 10, 10 PM $ 334.58
+0.00%
$ 334,581 $ 124,682
Apr 10, 9 PM $ 334.58
+0.11%
$ 334,579 $ 125,621
Apr 10, 8 PM $ 334.22
-0.01%
$ 334,221 $ 125,506
Apr 10, 7 PM $ 334.24
-0.06%
$ 334,238 $ 128,827
Apr 10, 6 PM $ 334.43
+0.06%
$ 334,427 $ 130,484
Apr 10, 5 PM $ 334.23
+0.00%
$ 334,230 $ 131,863
Apr 10, 4 PM $ 334.23
-0.05%
$ 334,229 $ 130,492
Apr 10, 3 PM $ 334.41
-0.03%
$ 334,409 $ 129,972
Apr 10, 2 PM $ 334.51
+0.04%
$ 334,515 $ 129,255
Apr 10, 1 PM $ 334.37
+0.01%
$ 334,365 $ 128,698
Apr 10, 12 PM $ 334.32
-0.07%
$ 334,324 $ 128,898
Apr 10, 11 AM $ 334.57
+0.05%
$ 334,567 $ 129,689
Apr 10, 10 AM $ 334.39
-0.08%
$ 334,387 $ 127,916
Apr 10, 9 AM $ 334.65
-0.01%
$ 334,655 $ 125,899
Apr 10, 8 AM $ 334.67
+0.00%
$ 334,673 $ 124,735
Apr 10, 7 AM $ 334.67
+0.06%
$ 334,672 $ 125,354
Apr 10, 6 AM $ 334.48
+0.05%
$ 334,479 $ 126,305
Apr 10, 5 AM $ 334.32
-0.03%
$ 334,324 $ 124,044
Apr 10, 4 AM $ 334.6
+0.06%
$ 334,600 $ 123,761
Apr 10, 3 AM $ 334.41
-0.05%
$ 334,415 $ 125,697
Apr 10, 2 AM $ 334.6
+0.05%
$ 334,598 $ 127,154
Apr 10, 1 AM $ 334.42
+0.00%
$ 334,419 $ 128,421
Apr 10, 12 AM $ 334.42
+0.05%
$ 334,418 $ 127,255
Apr 9, 11 PM $ 334.27
+0.00%
$ 334,265 $ 127,905
Apr 9, 10 PM $ 334.27
+0.00%
$ 334,265 $ 129,956
Apr 9, 9 PM $ 334.26
-0.06%
$ 334,263 $ 130,815
Apr 9, 8 PM $ 334.46
+0.05%
$ 334,457 $ 131,532
Apr 9, 7 PM $ 334.28
-0.06%
$ 334,278 $ 129,980
Apr 9, 6 PM $ 334.48
+0.25%
$ 334,483 $ 130,126
Apr 9, 5 PM $ 333.64
+0.06%
$ 333,641 $ 130,549
Apr 9, 4 PM $ 333.45
+0.00%
$ 333,455 $ 132,776
Apr 9, 3 PM $ 333.44
-0.84%
$ 333,440 $ 132,543
Apr 9, 2 PM $ 336.25
-0.57%
$ 336,252 $ 134,615
Apr 9, 1 PM $ 338.2
-0.05%
$ 338,196 $ 135,390
Apr 9, 12 PM $ 338.35
+0.76%
$ 338,351 $ 136,095
Apr 9, 11 AM $ 335.81
-0.02%
$ 335,806 $ 134,979
Apr 9, 10 AM $ 335.98
+0.03%
$ 335,983 $ 135,562
Apr 9, 9 AM $ 335.87
+0.00%
$ 335,873 $ 134,666
Apr 9, 8 AM $ 335.87
-0.10%
$ 335,875 $ 136,059