Vanguard xStock Historical Data

VTIx Page 42
Download
Date Close Price change Market cap Trading volume
Mar 24, 3 AM $ 323.49
-0.10%
$ 323,495 $ 123,024
Mar 24, 2 AM $ 323.83
+0.03%
$ 323,831 $ 125,293
Mar 24, 1 AM $ 323.73
-0.32%
$ 323,730 $ 127,446
Mar 24, 12 AM $ 324.76
-0.60%
$ 324,762 $ 127,200
Mar 23, 11 PM $ 326.73
+0.06%
$ 326,727 $ 126,436
Mar 23, 10 PM $ 326.53
-0.06%
$ 326,533 $ 125,453
Mar 23, 9 PM $ 326.74
+0.06%
$ 326,740 $ 125,273
Mar 23, 8 PM $ 326.56
-0.02%
$ 326,559 $ 123,942
Mar 23, 7 PM $ 326.63
-0.31%
$ 326,630 $ 122,865
Mar 23, 6 PM $ 327.64
+0.24%
$ 327,641 $ 122,588
Mar 23, 5 PM $ 326.85
+0.21%
$ 326,847 $ 124,162
Mar 23, 4 PM $ 326.17
-0.30%
$ 326,171 $ 124,102
Mar 23, 3 PM $ 327.16
-0.52%
$ 327,165 $ 125,144
Mar 23, 2 PM $ 328.86
+0.41%
$ 328,865 $ 127,545
Mar 23, 1 PM $ 327.52
+1.70%
$ 327,518 $ 125,723
Mar 23, 12 PM $ 322.03
+0.00%
$ 322,029 $ 124,720
Mar 23, 11 AM $ 322.03
+0.88%
$ 322,029 $ 127,206
Mar 23, 10 AM $ 319.23
-0.46%
$ 319,233 $ 127,924
Mar 23, 9 AM $ 320.72
+0.05%
$ 320,722 $ 127,631
Mar 23, 8 AM $ 320.57
+0.40%
$ 320,572 $ 130,571
Mar 23, 7 AM $ 319.31
-0.16%
$ 319,306 $ 129,465
Mar 23, 6 AM $ 319.8
-3.32%
$ 319,802 $ 129,489
Mar 23, 5 AM $ 330.7
-0.46%
$ 330,698 $ 130,626
Mar 23, 4 AM $ 332.22
+0.01%
$ 332,223 $ 132,353
Mar 23, 3 AM $ 332.2
+0.00%
$ 332,204 $ 131,845
Mar 23, 2 AM $ 332.2
+0.00%
$ 332,197 $ 128,953
Mar 23, 1 AM $ 332.2
+0.00%
$ 332,196 $ 126,362
Mar 23, 12 AM $ 332.2
-0.73%
$ 332,196 $ 126,883
Mar 22, 11 PM $ 334.64
-0.06%
$ 334,641 $ 127,099
Mar 22, 10 PM $ 334.83
+0.06%
$ 334,834 $ 128,755
Mar 22, 9 PM $ 334.64
+0.00%
$ 334,641 $ 127,693
Mar 22, 8 PM $ 334.83
+0.06%
$ 334,835 $ 126,211
Mar 22, 7 PM $ 334.64
-0.06%
$ 334,641 $ 125,423
Mar 22, 6 PM $ 334.84
+0.41%
$ 334,836 $ 126,175
Mar 22, 5 PM $ 333.46
+0.06%
$ 333,457 $ 124,762
Mar 22, 4 PM $ 333.26
+0.00%
$ 333,261 $ 124,694
Mar 22, 3 PM $ 333.26
-0.06%
$ 333,261 $ 124,192
Mar 22, 2 PM $ 333.46
+0.06%
$ 333,464 $ 121,763
Mar 22, 1 PM $ 333.26
-0.06%
$ 333,262 $ 123,124
Mar 22, 12 PM $ 333.47
+0.06%
$ 333,465 $ 121,664
Mar 22, 11 AM $ 333.47
+0.06%
$ 333,469 $ 118,851
Mar 22, 10 AM $ 333.26
-0.06%
$ 333,262 $ 117,373
Mar 22, 9 AM $ 333.48
+0.00%
$ 333,478 $ 115,085
Mar 22, 8 AM $ 333.48
+0.00%
$ 333,479 $ 115,367
Mar 22, 7 AM $ 333.47
+0.06%
$ 333,474 $ 117,165
Mar 22, 6 AM $ 333.26
+0.00%
$ 333,262 $ 118,702
Mar 22, 5 AM $ 333.46
+0.00%
$ 333,464 $ 119,755
Mar 22, 4 AM $ 333.46
+0.06%
$ 333,455 $ 118,478
Mar 22, 3 AM $ 333.26
-0.05%
$ 333,261 $ 115,937
Mar 22, 2 AM $ 333.44
+0.05%
$ 333,439 $ 116,891