Vanguard xStock Historical Data

VTIx Page 38
Download
Date Close Price change Market cap Trading volume
Apr 1, 6 AM $ 323.31
+0.00%
$ 323,308 $ 121,444
Apr 1, 5 AM $ 323.31
+0.07%
$ 323,307 $ 120,954
Apr 1, 4 AM $ 323.1
+0.01%
$ 323,096 $ 119,339
Apr 1, 3 AM $ 323.28
-0.01%
$ 323,281 $ 117,115
Apr 1, 2 AM $ 323.31
+0.00%
$ 323,310 $ 115,751
Apr 1, 1 AM $ 323.31
+0.07%
$ 323,311 $ 114,268
Apr 1, 12 AM $ 323.08
-0.07%
$ 323,082 $ 113,718
Mar 31, 11 PM $ 323.31
+0.01%
$ 323,311 $ 113,175
Mar 31, 10 PM $ 323.28
+0.06%
$ 323,282 $ 114,312
Mar 31, 9 PM $ 323.08
-0.07%
$ 323,082 $ 116,165
Mar 31, 8 PM $ 323.31
+0.05%
$ 323,311 $ 116,327
Mar 31, 7 PM $ 323.15
+0.30%
$ 323,145 $ 115,319
Mar 31, 6 PM $ 322.18
+0.06%
$ 322,183 $ 113,108
Mar 31, 5 PM $ 321.98
+0.27%
$ 321,984 $ 111,444
Mar 31, 4 PM $ 321.12
+0.74%
$ 321,125 $ 110,924
Mar 31, 3 PM $ 318.76
+0.28%
$ 318,757 $ 110,961
Mar 31, 2 PM $ 317.87
-0.87%
$ 317,870 $ 112,091
Mar 31, 1 PM $ 320.66
+0.02%
$ 320,659 $ 114,191
Mar 31, 12 PM $ 320.59
-0.07%
$ 320,592 $ 115,056
Mar 31, 11 AM $ 320.82
+0.07%
$ 320,822 $ 114,685
Mar 31, 10 AM $ 320.59
+0.00%
$ 320,592 $ 113,769
Mar 31, 9 AM $ 320.59
-0.07%
$ 320,593 $ 114,532
Mar 31, 8 AM $ 320.81
+0.00%
$ 320,810 $ 116,132
Mar 31, 7 AM $ 320.81
+0.07%
$ 320,808 $ 117,092
Mar 31, 6 AM $ 320.59
-0.07%
$ 320,587 $ 117,523
Mar 31, 5 AM $ 320.81
+0.07%
$ 320,807 $ 118,334
Mar 31, 4 AM $ 320.59
-0.05%
$ 320,589 $ 120,179
Mar 31, 3 AM $ 320.8
+0.07%
$ 320,801 $ 121,859
Mar 31, 2 AM $ 320.59
+0.00%
$ 320,592 $ 122,647
Mar 31, 1 AM $ 320.59
-0.06%
$ 320,592 $ 122,657
Mar 31, 12 AM $ 320.8
+0.06%
$ 320,797 $ 122,793
Mar 30, 11 PM $ 320.59
-0.06%
$ 320,594 $ 124,424
Mar 30, 10 PM $ 320.8
+0.00%
$ 320,798 $ 124,680
Mar 30, 9 PM $ 320.8
+0.00%
$ 320,797 $ 124,716
Mar 30, 8 PM $ 320.8
+0.00%
$ 320,799 $ 123,939
Mar 30, 7 PM $ 320.81
+0.07%
$ 320,806 $ 124,074
Mar 30, 6 PM $ 320.59
-0.06%
$ 320,594 $ 125,835
Mar 30, 5 PM $ 320.8
+0.06%
$ 320,798 $ 127,346
Mar 30, 4 PM $ 320.59
-0.06%
$ 320,594 $ 128,553
Mar 30, 3 PM $ 320.79
+0.00%
$ 320,794 $ 130,522
Mar 30, 2 PM $ 320.8
+0.00%
$ 320,801 $ 129,639
Mar 30, 1 PM $ 320.8
+0.06%
$ 320,802 $ 128,239
Mar 30, 12 PM $ 320.6
-0.41%
$ 320,604 $ 129,273
Mar 30, 11 AM $ 322.12
+0.06%
$ 322,115 $ 130,609
Mar 30, 10 AM $ 321.92
+0.00%
$ 321,924 $ 131,333
Mar 30, 9 AM $ 321.92
-0.06%
$ 321,925 $ 130,726
Mar 30, 8 AM $ 322.1
+0.00%
$ 322,104 $ 129,681
Mar 30, 7 AM $ 322.11
+0.06%
$ 322,108 $ 128,717
Mar 30, 6 AM $ 321.92
-0.02%
$ 321,917 $ 128,354
Mar 30, 5 AM $ 321.99
-0.08%
$ 321,993 $ 129,107