Vanguard xStock Historical Data

VTIx Page 36
Download
Date Close Price change Market cap Trading volume
Apr 5, 6 AM $ 347.03
+0.11%
$ 347,033 $ 124,374
Apr 5, 5 AM $ 346.64
-0.02%
$ 346,645 $ 126,656
Apr 5, 4 AM $ 346.72
-0.11%
$ 346,720 $ 128,896
Apr 5, 3 AM $ 347.1
+0.11%
$ 347,101 $ 129,986
Apr 5, 2 AM $ 346.73
-1.73%
$ 346,726 $ 129,538
Apr 5, 1 AM $ 352.84
+0.00%
$ 352,837 $ 129,554
Apr 5, 12 AM $ 352.84
+0.00%
$ 352,837 $ 128,974
Apr 4, 11 PM $ 352.84
-0.83%
$ 352,836 $ 128,571
Apr 4, 10 PM $ 355.78
+0.00%
$ 355,778 $ 127,748
Apr 4, 9 PM $ 355.78
-0.29%
$ 355,781 $ 128,248
Apr 4, 8 PM $ 337.39
+0.00%
$ 337,392 $ 119,754
Apr 4, 7 PM $ 337.39
+0.00%
$ 337,392 $ 120,868
Apr 4, 6 PM $ 337.39
+0.00%
$ 337,392 $ 122,689
Apr 4, 5 PM $ 337.39
+0.00%
$ 337,392 $ 124,106
Apr 4, 4 PM $ 337.39
+0.00%
$ 337,392 $ 123,878
Apr 4, 3 PM $ 337.6
+0.00%
$ 337,596 $ 124,411
Apr 4, 2 PM $ 337.59
+0.06%
$ 337,594 $ 125,148
Apr 4, 1 PM $ 337.39
+0.00%
$ 337,392 $ 125,745
Apr 4, 12 PM $ 337.39
+0.00%
$ 337,392 $ 125,536
Apr 4, 11 AM $ 337.39
-0.06%
$ 337,392 $ 126,607
Apr 4, 10 AM $ 337.59
+0.06%
$ 337,594 $ 124,765
Apr 4, 9 AM $ 337.39
+0.00%
$ 337,391 $ 125,473
Apr 4, 8 AM $ 337.39
-0.06%
$ 337,391 $ 127,639
Apr 4, 7 AM $ 337.59
+0.06%
$ 337,592 $ 127,420
Apr 4, 6 AM $ 337.39
-0.06%
$ 337,391 $ 126,835
Apr 4, 5 AM $ 337.6
+0.06%
$ 337,595 $ 124,945
Apr 4, 4 AM $ 337.39
-0.06%
$ 337,391 $ 123,437
Apr 4, 3 AM $ 337.6
+0.00%
$ 337,601 $ 121,361
Apr 4, 2 AM $ 337.61
+0.00%
$ 337,606 $ 119,889
Apr 4, 1 AM $ 337.61
+0.00%
$ 337,607 $ 118,995
Apr 4, 12 AM $ 337.61
+4.84%
$ 337,605 $ 119,889
Apr 3, 11 PM $ 322.03
-0.06%
$ 322,033 $ 119,311
Apr 3, 10 PM $ 322.22
+0.05%
$ 322,223 $ 118,751
Apr 3, 9 PM $ 322.05
+0.35%
$ 322,047 $ 118,103
Apr 3, 8 PM $ 320.92
+0.00%
$ 320,921 $ 116,647
Apr 3, 7 PM $ 320.93
+0.00%
$ 320,930 $ 114,198
Apr 3, 6 PM $ 321.14
+0.07%
$ 321,139 $ 112,084
Apr 3, 5 PM $ 320.93
+0.00%
$ 320,930 $ 111,911
Apr 3, 4 PM $ 320.92
+0.00%
$ 320,922 $ 113,060
Apr 3, 3 PM $ 320.93
+0.00%
$ 320,931 $ 114,188
Apr 3, 2 PM $ 320.93
+0.00%
$ 320,933 $ 115,704
Apr 3, 1 PM $ 320.92
-0.07%
$ 320,919 $ 115,837
Apr 3, 12 PM $ 321.14
+0.07%
$ 321,137 $ 116,939
Apr 3, 11 AM $ 320.92
-0.01%
$ 320,921 $ 117,361
Apr 3, 10 AM $ 320.95
+0.01%
$ 320,951 $ 119,232
Apr 3, 9 AM $ 320.92
-0.01%
$ 320,922 $ 119,498
Apr 3, 8 AM $ 320.94
+0.00%
$ 320,944 $ 117,556
Apr 3, 7 AM $ 320.96
-0.05%
$ 320,956 $ 119,224
Apr 3, 6 AM $ 321.13
+0.06%
$ 321,131 $ 119,954
Apr 3, 5 AM $ 320.93
-0.06%
$ 320,926 $ 120,121