Vanguard xStock Historical Data

VTIx Page 44
Download
Date Close Price change Market cap Trading volume
Mar 20, 1 AM $ 328.61
+0.00%
$ 328,606 $ 122,191
Mar 20, 12 AM $ 328.61
+0.00%
$ 328,611 $ 120,995
Mar 19, 11 PM $ 328.61
-0.05%
$ 328,608 $ 122,113
Mar 19, 10 PM $ 328.79
+0.05%
$ 328,786 $ 122,784
Mar 19, 9 PM $ 328.62
-0.05%
$ 328,621 $ 122,990
Mar 19, 8 PM $ 328.79
+0.04%
$ 328,787 $ 122,528
Mar 19, 7 PM $ 328.64
-0.05%
$ 328,643 $ 122,659
Mar 19, 6 PM $ 328.79
+0.00%
$ 328,794 $ 124,694
Mar 19, 5 PM $ 328.79
+0.05%
$ 328,786 $ 125,327
Mar 19, 4 PM $ 328.61
-0.05%
$ 328,612 $ 125,395
Mar 19, 3 PM $ 328.79
+0.00%
$ 328,786 $ 126,398
Mar 19, 2 PM $ 328.79
+0.05%
$ 328,786 $ 126,050
Mar 19, 1 PM $ 328.79
-0.12%
$ 328,786 $ 124,888
Mar 19, 12 PM $ 329.17
+0.06%
$ 329,167 $ 126,057
Mar 19, 11 AM $ 328.98
+0.00%
$ 328,975 $ 127,120
Mar 19, 10 AM $ 328.98
+0.01%
$ 328,980 $ 127,388
Mar 19, 9 AM $ 328.95
+0.00%
$ 328,953 $ 126,486
Mar 19, 8 AM $ 328.94
-0.07%
$ 328,943 $ 123,975
Mar 19, 7 AM $ 329.17
+0.01%
$ 329,167 $ 123,649
Mar 19, 6 AM $ 329.14
+0.00%
$ 329,139 $ 124,043
Mar 19, 5 AM $ 329.13
+0.00%
$ 329,135 $ 125,574
Mar 19, 4 AM $ 329.14
+0.06%
$ 329,143 $ 126,388
Mar 19, 3 AM $ 328.95
-0.06%
$ 328,948 $ 125,442
Mar 19, 2 AM $ 329.14
+0.06%
$ 329,143 $ 126,473
Mar 19, 1 AM $ 328.95
-0.01%
$ 328,953 $ 126,846
Mar 19, 12 AM $ 329.17
+0.00%
$ 329,167 $ 128,471
Mar 18, 11 PM $ 329.17
+0.06%
$ 329,167 $ 129,139
Mar 18, 10 PM $ 328.98
+0.01%
$ 328,977 $ 129,066
Mar 18, 9 PM $ 328.95
-0.06%
$ 328,949 $ 127,529
Mar 18, 8 PM $ 329.15
+0.05%
$ 329,152 $ 125,666
Mar 18, 7 PM $ 328.98
+0.00%
$ 328,977 $ 126,870
Mar 18, 6 PM $ 328.98
-0.05%
$ 328,977 $ 126,518
Mar 18, 5 PM $ 329.15
+0.00%
$ 329,151 $ 125,671
Mar 18, 4 PM $ 329.15
-0.01%
$ 329,151 $ 124,056
Mar 18, 3 PM $ 329.17
+0.06%
$ 329,168 $ 121,510
Mar 18, 2 PM $ 328.96
-0.01%
$ 328,962 $ 121,609
Mar 18, 1 PM $ 328.99
+0.00%
$ 328,991 $ 122,065
Mar 18, 12 PM $ 329.18
+0.06%
$ 329,179 $ 121,029
Mar 18, 11 AM $ 328.99
+0.00%
$ 328,991 $ 118,674
Mar 18, 10 AM $ 329.17
+0.05%
$ 329,167 $ 116,805
Mar 18, 9 AM $ 328.99
-0.03%
$ 328,991 $ 116,424
Mar 18, 8 AM $ 329.08
-0.05%
$ 329,084 $ 117,941
Mar 18, 7 AM $ 329.25
-0.37%
$ 329,251 $ 118,997
Mar 18, 6 AM $ 330.57
+0.04%
$ 330,569 $ 117,498
Mar 18, 5 AM $ 330.43
-0.05%
$ 330,427 $ 117,359
Mar 18, 4 AM $ 330.58
+0.04%
$ 330,578 $ 118,781
Mar 18, 3 AM $ 330.46
-0.03%
$ 330,456 $ 118,941
Mar 18, 2 AM $ 330.56
+0.05%
$ 330,555 $ 118,823
Mar 18, 1 AM $ 330.38
+0.00%
$ 330,385 $ 119,063
Mar 18, 12 AM $ 330.39
+0.00%
$ 330,392 $ 117,601