Vanguard xStock Historical Data

VTIx Page 47
Download
Date Close Price change Market cap Trading volume
Mar 13, 10 PM $ 329.13
+0.01%
$ 329,132 $ 135,568
Mar 13, 9 PM $ 329.1
+0.32%
$ 329,099 $ 134,888
Mar 13, 8 PM $ 328.05
-0.03%
$ 328,047 $ 133,196
Mar 13, 7 PM $ 328.15
-0.18%
$ 328,155 $ 134,005
Mar 13, 6 PM $ 328.75
+0.07%
$ 328,754 $ 133,282
Mar 13, 5 PM $ 328.52
-0.07%
$ 328,522 $ 131,320
Mar 13, 4 PM $ 328.76
-0.07%
$ 328,756 $ 131,676
Mar 13, 3 PM $ 329
-0.73%
$ 328,996 $ 133,998
Mar 13, 2 PM $ 331.41
+0.29%
$ 331,406 $ 136,018
Mar 13, 1 PM $ 330.44
+0.04%
$ 330,444 $ 135,313
Mar 13, 12 PM $ 330.31
-0.04%
$ 330,311 $ 134,660
Mar 13, 11 AM $ 330.44
+0.00%
$ 330,444 $ 132,040
Mar 13, 10 AM $ 330.44
-0.06%
$ 330,444 $ 131,059
Mar 13, 9 AM $ 330.63
+0.05%
$ 330,632 $ 131,116
Mar 13, 8 AM $ 330.46
+0.03%
$ 330,460 $ 128,881
Mar 13, 7 AM $ 330.37
+0.00%
$ 330,372 $ 128,851
Mar 13, 6 AM $ 330.37
-0.02%
$ 330,373 $ 129,601
Mar 13, 5 AM $ 330.44
-0.06%
$ 330,444 $ 129,086
Mar 13, 4 AM $ 330.63
+0.00%
$ 330,628 $ 128,438
Mar 13, 3 AM $ 330.63
+0.00%
$ 330,628 $ 127,917
Mar 13, 2 AM $ 330.63
+0.00%
$ 330,630 $ 128,320
Mar 13, 1 AM $ 330.63
+0.00%
$ 330,630 $ 128,345
Mar 13, 12 AM $ 330.63
+0.06%
$ 330,629 $ 129,549
Mar 12, 11 PM $ 330.44
+0.00%
$ 330,437 $ 131,986
Mar 12, 10 PM $ 330.45
+0.00%
$ 330,447 $ 132,389
Mar 12, 9 PM $ 330.44
-0.03%
$ 330,438 $ 133,047
Mar 12, 8 PM $ 330.52
-0.03%
$ 330,525 $ 134,997
Mar 12, 7 PM $ 330.63
-0.35%
$ 330,630 $ 135,609
Mar 12, 6 PM $ 331.79
+0.05%
$ 331,790 $ 137,344
Mar 12, 5 PM $ 331.62
-0.05%
$ 331,622 $ 140,749
Mar 12, 4 PM $ 331.79
+0.20%
$ 331,788 $ 141,474
Mar 12, 3 PM $ 331.11
-0.05%
$ 331,110 $ 140,090
Mar 12, 2 PM $ 331.28
-0.47%
$ 331,285 $ 138,718
Mar 12, 1 PM $ 332.86
-0.30%
$ 332,858 $ 137,226
Mar 12, 12 PM $ 333.85
-0.03%
$ 333,853 $ 136,300
Mar 12, 11 AM $ 333.96
+0.03%
$ 333,956 $ 138,263
Mar 12, 10 AM $ 333.87
+0.00%
$ 333,868 $ 139,939
Mar 12, 9 AM $ 333.87
+0.01%
$ 333,868 $ 139,558
Mar 12, 8 AM $ 333.85
-0.06%
$ 333,850 $ 141,340
Mar 12, 7 AM $ 334.04
+0.01%
$ 334,043 $ 140,166
Mar 12, 6 AM $ 334.02
+0.05%
$ 334,022 $ 137,165
Mar 12, 5 AM $ 333.87
-0.04%
$ 333,867 $ 136,562
Mar 12, 4 AM $ 334.02
+0.04%
$ 334,015 $ 137,445
Mar 12, 3 AM $ 333.87
-0.05%
$ 333,867 $ 138,071
Mar 12, 2 AM $ 334.02
+0.05%
$ 334,023 $ 137,373
Mar 12, 1 AM $ 333.87
+0.00%
$ 333,866 $ 134,759
Mar 12, 12 AM $ 333.87
-0.23%
$ 333,865 $ 132,250
Mar 11, 11 PM $ 334.64
+0.05%
$ 334,639 $ 130,221
Mar 11, 10 PM $ 334.48
+0.00%
$ 334,478 $ 129,629
Mar 11, 9 PM $ 334.48
-0.03%
$ 334,478 $ 129,135