Vanguard xStock Historical Data

VTIx Page 34
Download
Date Close Price change Market cap Trading volume
Apr 9, 8 AM $ 335.87
-0.10%
$ 335,875 $ 136,059
Apr 9, 7 AM $ 336.21
+0.03%
$ 336,214 $ 138,205
Apr 9, 6 AM $ 336.1
+0.02%
$ 336,101 $ 139,128
Apr 9, 5 AM $ 336.02
-0.02%
$ 336,017 $ 140,080
Apr 9, 4 AM $ 336.1
-0.05%
$ 336,098 $ 138,999
Apr 9, 3 AM $ 336.28
+0.33%
$ 336,281 $ 135,529
Apr 9, 2 AM $ 334.99
+0.00%
$ 334,992 $ 134,474
Apr 9, 1 AM $ 334.99
-0.67%
$ 334,993 $ 134,178
Apr 9, 12 AM $ 337.25
+0.56%
$ 337,250 $ 135,045
Apr 8, 11 PM $ 335.38
-0.06%
$ 335,376 $ 135,774
Apr 8, 10 PM $ 335.59
-0.02%
$ 335,586 $ 141,825
Apr 8, 9 PM $ 335.67
+0.00%
$ 335,666 $ 141,984
Apr 8, 8 PM $ 335.67
+0.05%
$ 335,665 $ 142,250
Apr 8, 7 PM $ 335.5
+1.39%
$ 335,500 $ 143,284
Apr 8, 6 PM $ 330.91
+0.00%
$ 330,910 $ 142,416
Apr 8, 5 PM $ 330.92
+0.10%
$ 330,919 $ 141,874
Apr 8, 4 PM $ 330.59
-0.02%
$ 330,587 $ 140,787
Apr 8, 3 PM $ 330.65
+0.01%
$ 330,650 $ 140,207
Apr 8, 2 PM $ 330.63
+0.10%
$ 330,630 $ 140,416
Apr 8, 1 PM $ 330.29
+0.10%
$ 330,285 $ 138,734
Apr 8, 12 PM $ 329.95
+0.06%
$ 329,954 $ 138,062
Apr 8, 11 AM $ 329.75
+0.09%
$ 329,754 $ 138,382
Apr 8, 10 AM $ 329.44
+0.00%
$ 329,442 $ 137,209
Apr 8, 9 AM $ 329.44
-0.11%
$ 329,437 $ 138,377
Apr 8, 8 AM $ 329.82
+0.06%
$ 329,819 $ 137,441
Apr 8, 7 AM $ 329.61
+0.34%
$ 329,612 $ 136,332
Apr 8, 6 AM $ 328.48
+0.03%
$ 328,481 $ 136,387
Apr 8, 5 AM $ 328.39
+0.21%
$ 328,394 $ 136,129
Apr 8, 4 AM $ 327.69
-0.02%
$ 327,691 $ 135,339
Apr 8, 3 AM $ 327.74
+0.36%
$ 327,742 $ 134,583
Apr 8, 2 AM $ 326.58
-0.05%
$ 326,576 $ 135,777
Apr 8, 1 AM $ 326.73
-0.02%
$ 326,734 $ 133,561
Apr 8, 12 AM $ 326.8
+0.13%
$ 326,802 $ 130,927
Apr 7, 11 PM $ 326.38
-0.20%
$ 326,381 $ 129,678
Apr 7, 10 PM $ 327.03
-0.09%
$ 327,030 $ 121,513
Apr 7, 9 PM $ 327.31
+0.00%
$ 327,313 $ 119,099
Apr 7, 8 PM $ 327.32
+0.01%
$ 327,319 $ 116,583
Apr 7, 7 PM $ 327.3
+0.43%
$ 327,296 $ 118,636
Apr 7, 6 PM $ 325.89
-0.30%
$ 325,893 $ 116,533
Apr 7, 5 PM $ 326.89
+0.11%
$ 326,890 $ 115,672
Apr 7, 4 PM $ 326.51
+0.48%
$ 326,515 $ 114,284
Apr 7, 3 PM $ 324.96
-0.11%
$ 324,962 $ 114,460
Apr 7, 2 PM $ 325.31
-0.30%
$ 325,309 $ 112,444
Apr 7, 1 PM $ 326.29
-0.01%
$ 326,286 $ 111,699
Apr 7, 12 PM $ 326.31
-0.18%
$ 326,313 $ 111,492
Apr 7, 11 AM $ 326.91
-0.17%
$ 326,906 $ 112,642
Apr 7, 10 AM $ 327.45
-0.02%
$ 327,447 $ 115,685
Apr 7, 9 AM $ 327.52
+0.20%
$ 327,524 $ 115,849
Apr 7, 8 AM $ 326.88
-0.05%
$ 326,878 $ 115,265
Apr 7, 7 AM $ 327.06
+0.01%
$ 327,058 $ 116,308