Vanguard xStock Historical Data

VTIx Page 46
Download
Date Close Price change Market cap Trading volume
Mar 15, 11 PM $ 334.74
+0.00%
$ 334,737 $ 116,694
Mar 15, 10 PM $ 334.74
+0.06%
$ 334,738 $ 118,430
Mar 15, 9 PM $ 334.53
-0.06%
$ 334,533 $ 119,445
Mar 15, 8 PM $ 334.75
+0.00%
$ 334,748 $ 120,381
Mar 15, 7 PM $ 334.74
+0.06%
$ 334,741 $ 119,918
Mar 15, 6 PM $ 334.53
-0.10%
$ 334,533 $ 116,919
Mar 15, 5 PM $ 334.86
+0.07%
$ 334,863 $ 115,910
Mar 15, 4 PM $ 334.64
+0.00%
$ 334,643 $ 116,010
Mar 15, 3 PM $ 334.64
+0.00%
$ 334,643 $ 115,747
Mar 15, 2 PM $ 334.64
-0.03%
$ 334,643 $ 115,735
Mar 15, 1 PM $ 334.75
+0.45%
$ 334,753 $ 113,652
Mar 15, 12 PM $ 333.26
-0.07%
$ 333,263 $ 111,998
Mar 15, 11 AM $ 333.26
+1.25%
$ 333,263 $ 112,517
Mar 15, 10 AM $ 329.13
-0.07%
$ 329,133 $ 112,506
Mar 15, 9 AM $ 329.35
+0.07%
$ 329,352 $ 111,596
Mar 15, 8 AM $ 329.13
-0.07%
$ 329,133 $ 111,636
Mar 15, 7 AM $ 329.35
+0.07%
$ 329,354 $ 111,270
Mar 15, 6 AM $ 329.13
+0.00%
$ 329,133 $ 111,888
Mar 15, 5 AM $ 329.13
-0.07%
$ 329,133 $ 114,893
Mar 15, 4 AM $ 329.35
+0.07%
$ 329,347 $ 116,780
Mar 15, 3 AM $ 329.13
+0.00%
$ 329,133 $ 116,822
Mar 15, 2 AM $ 329.13
+0.00%
$ 329,132 $ 117,821
Mar 15, 1 AM $ 329.13
+0.00%
$ 329,132 $ 119,659
Mar 15, 12 AM $ 329.13
+0.00%
$ 329,132 $ 119,160
Mar 14, 11 PM $ 329.13
+0.00%
$ 329,132 $ 118,634
Mar 14, 10 PM $ 329.13
-0.06%
$ 329,132 $ 118,277
Mar 14, 9 PM $ 329.34
+0.00%
$ 329,336 $ 118,883
Mar 14, 8 PM $ 329.13
-0.06%
$ 329,132 $ 119,894
Mar 14, 7 PM $ 329.34
+0.00%
$ 329,337 $ 120,470
Mar 14, 6 PM $ 329.33
+0.06%
$ 329,332 $ 122,040
Mar 14, 5 PM $ 329.33
+0.06%
$ 329,329 $ 123,197
Mar 14, 4 PM $ 329.13
-0.06%
$ 329,132 $ 122,594
Mar 14, 3 PM $ 329.13
+0.00%
$ 329,132 $ 122,397
Mar 14, 2 PM $ 329.13
-0.06%
$ 329,132 $ 122,398
Mar 14, 1 PM $ 329.34
+0.06%
$ 329,344 $ 125,180
Mar 14, 12 PM $ 329.13
+0.00%
$ 329,132 $ 127,495
Mar 14, 11 AM $ 329.13
+0.00%
$ 329,132 $ 129,139
Mar 14, 10 AM $ 329.13
-0.06%
$ 329,132 $ 129,517
Mar 14, 9 AM $ 329.34
+0.06%
$ 329,336 $ 131,449
Mar 14, 8 AM $ 329.13
-0.06%
$ 329,131 $ 134,182
Mar 14, 7 AM $ 329.33
+0.06%
$ 329,333 $ 135,390
Mar 14, 6 AM $ 329.13
+0.00%
$ 329,132 $ 135,805
Mar 14, 5 AM $ 329.13
-0.06%
$ 329,132 $ 134,661
Mar 14, 4 AM $ 329.33
+0.00%
$ 329,330 $ 134,882
Mar 14, 3 AM $ 329.33
+0.00%
$ 329,328 $ 135,201
Mar 14, 2 AM $ 329.33
+0.06%
$ 329,329 $ 137,643
Mar 14, 1 AM $ 329.13
+0.00%
$ 329,132 $ 137,398
Mar 14, 12 AM $ 329.13
-0.06%
$ 329,132 $ 136,452
Mar 13, 11 PM $ 329.34
+0.06%
$ 329,335 $ 135,716
Mar 13, 10 PM $ 329.13
+0.01%
$ 329,132 $ 135,568