Vanguard xStock Historical Data

VTIx Page 40
Download
Date Close Price change Market cap Trading volume
Mar 28, 4 AM $ 321.04
+0.00%
$ 321,038 $ 117,135
Mar 28, 3 AM $ 321.04
+0.00%
$ 321,039 $ 117,323
Mar 28, 2 AM $ 321.05
+0.05%
$ 321,051 $ 117,024
Mar 28, 1 AM $ 320.88
-0.26%
$ 320,881 $ 119,854
Mar 28, 12 AM $ 321.72
+0.00%
$ 321,718 $ 119,264
Mar 27, 11 PM $ 321.72
+0.00%
$ 321,721 $ 117,256
Mar 27, 10 PM $ 321.72
+0.06%
$ 321,720 $ 118,303
Mar 27, 9 PM $ 321.51
+0.00%
$ 321,515 $ 120,184
Mar 27, 8 PM $ 321.73
+0.00%
$ 321,726 $ 119,835
Mar 27, 7 PM $ 321.71
+0.04%
$ 321,713 $ 116,362
Mar 27, 6 PM $ 321.58
+0.00%
$ 321,580 $ 118,753
Mar 27, 5 PM $ 321.58
+0.00%
$ 321,580 $ 118,607
Mar 27, 4 PM $ 321.58
-0.01%
$ 321,580 $ 118,767
Mar 27, 3 PM $ 321.6
+0.00%
$ 321,597 $ 120,337
Mar 27, 2 PM $ 321.58
-0.04%
$ 321,581 $ 123,650
Mar 27, 1 PM $ 321.7
+0.00%
$ 321,698 $ 124,871
Mar 27, 12 PM $ 321.71
-0.06%
$ 321,707 $ 125,595
Mar 27, 11 AM $ 321.91
+0.06%
$ 321,907 $ 127,357
Mar 27, 10 AM $ 321.71
-0.06%
$ 321,714 $ 127,197
Mar 27, 9 AM $ 321.91
-0.08%
$ 321,909 $ 126,382
Mar 27, 8 AM $ 322.17
+0.11%
$ 322,172 $ 123,288
Mar 27, 7 AM $ 321.63
+0.00%
$ 321,625 $ 126,945
Mar 27, 6 AM $ 321.66
-0.05%
$ 321,661 $ 126,455
Mar 27, 5 AM $ 321.81
-0.05%
$ 321,809 $ 126,853
Mar 27, 4 AM $ 321.96
+0.05%
$ 321,964 $ 127,845
Mar 27, 3 AM $ 321.81
-0.03%
$ 321,808 $ 129,372
Mar 27, 2 AM $ 321.91
+0.14%
$ 321,911 $ 129,201
Mar 27, 1 AM $ 321.54
-0.03%
$ 321,536 $ 130,012
Mar 27, 12 AM $ 321.63
-0.02%
$ 321,626 $ 131,735
Mar 26, 11 PM $ 321.7
-0.06%
$ 321,701 $ 133,566
Mar 26, 10 PM $ 321.88
+0.00%
$ 321,885 $ 134,320
Mar 26, 9 PM $ 321.88
-0.28%
$ 321,885 $ 133,179
Mar 26, 8 PM $ 322.79
-0.06%
$ 322,791 $ 131,660
Mar 26, 7 PM $ 322.98
+0.03%
$ 322,984 $ 130,580
Mar 26, 6 PM $ 322.7
-0.06%
$ 322,697 $ 130,918
Mar 26, 5 PM $ 322.7
-0.11%
$ 322,698 $ 131,224
Mar 26, 4 PM $ 323.07
-0.04%
$ 323,066 $ 130,524
Mar 26, 3 PM $ 323.2
+0.08%
$ 323,198 $ 129,513
Mar 26, 2 PM $ 322.95
-0.02%
$ 322,950 $ 126,884
Mar 26, 1 PM $ 323.02
-0.01%
$ 323,021 $ 125,351
Mar 26, 12 PM $ 323.05
-0.08%
$ 323,047 $ 126,590
Mar 26, 11 AM $ 323.29
-0.03%
$ 323,290 $ 125,228
Mar 26, 10 AM $ 323.38
+0.47%
$ 323,379 $ 125,757
Mar 26, 9 AM $ 321.87
+0.00%
$ 321,867 $ 127,508
Mar 26, 8 AM $ 321.88
-0.52%
$ 321,878 $ 128,028
Mar 26, 7 AM $ 323.56
-0.06%
$ 323,560 $ 126,458
Mar 26, 6 AM $ 323.75
+0.00%
$ 323,745 $ 126,676
Mar 26, 5 AM $ 323.73
+0.00%
$ 323,730 $ 126,488
Mar 26, 4 AM $ 323.74
+0.00%
$ 323,744 $ 125,018
Mar 26, 3 AM $ 323.75
+0.05%
$ 323,754 $ 124,524