Vanguard xStock Historical Data

VTIx Page 48
Download
Date Close Price change Market cap Trading volume
Mar 11, 10 PM $ 334.48
+0.00%
$ 334,478 $ 129,629
Mar 11, 9 PM $ 334.48
-0.03%
$ 334,478 $ 129,135
Mar 11, 8 PM $ 334.58
+0.03%
$ 334,580 $ 128,100
Mar 11, 7 PM $ 334.49
+0.07%
$ 334,489 $ 127,371
Mar 11, 6 PM $ 334.27
-0.03%
$ 334,271 $ 126,356
Mar 11, 5 PM $ 334.39
-0.03%
$ 334,385 $ 125,743
Mar 11, 4 PM $ 334.5
+0.06%
$ 334,499 $ 122,728
Mar 11, 3 PM $ 334.31
-0.37%
$ 334,310 $ 121,174
Mar 11, 2 PM $ 335.56
+0.06%
$ 335,561 $ 121,444
Mar 11, 1 PM $ 335.37
+0.13%
$ 335,374 $ 123,038
Mar 11, 12 PM $ 334.95
-0.31%
$ 334,950 $ 122,163
Mar 11, 11 AM $ 336.01
+0.00%
$ 336,006 $ 119,257
Mar 11, 10 AM $ 336.02
+0.20%
$ 336,020 $ 117,793
Mar 11, 9 AM $ 335.36
-0.04%
$ 335,358 $ 117,679
Mar 11, 8 AM $ 335.49
+0.00%
$ 335,491 $ 116,619
Mar 11, 7 AM $ 335.5
-0.01%
$ 335,495 $ 115,089
Mar 11, 6 AM $ 335.52
-0.03%
$ 335,525 $ 115,908
Mar 11, 5 AM $ 335.62
+0.04%
$ 335,616 $ 115,417
Mar 11, 4 AM $ 335.48
-0.07%
$ 335,479 $ 113,582
Mar 11, 3 AM $ 335.72
-0.09%
$ 335,719 $ 112,536
Mar 11, 2 AM $ 336.03
+0.10%
$ 336,031 $ 112,555
Mar 11, 1 AM $ 335.69
-0.10%
$ 335,688 $ 113,303
Mar 11, 12 AM $ 336.03
+0.00%
$ 336,028 $ 114,726
Mar 10, 11 PM $ 336.02
+0.15%
$ 336,017 $ 116,734
Mar 10, 10 PM $ 335.5
+0.00%
$ 335,502 $ 116,504
Mar 10, 9 PM $ 335.5
+0.00%
$ 335,501 $ 116,953
Mar 10, 8 PM $ 335.5
-0.01%
$ 335,502 $ 117,946
Mar 10, 7 PM $ 335.53
-0.32%
$ 335,527 $ 117,516
Mar 10, 6 PM $ 336.6
-0.41%
$ 336,598 $ 114,718
Mar 10, 5 PM $ 337.99
+0.11%
$ 337,987 $ 112,930
Mar 10, 4 PM $ 337.61
+0.04%
$ 337,606 $ 113,796
Mar 10, 3 PM $ 337.47
+0.12%
$ 337,474 $ 115,476
Mar 10, 2 PM $ 337.07
+0.50%
$ 337,069 $ 115,994
Mar 10, 1 PM $ 335.38
-0.06%
$ 335,375 $ 115,076
Mar 10, 12 PM $ 335.56
-0.23%
$ 335,562 $ 118,574
Mar 10, 11 AM $ 336.35
-0.25%
$ 336,351 $ 124,320
Mar 10, 10 AM $ 337.19
+0.06%
$ 337,193 $ 126,257
Mar 10, 9 AM $ 337
-0.03%
$ 337,000 $ 127,289
Mar 10, 8 AM $ 337.12
+0.15%
$ 337,118 $ 126,255
Mar 10, 7 AM $ 336.62
-0.01%
$ 336,622 $ 126,825
Mar 10, 6 AM $ 336.65
+0.01%
$ 336,646 $ 127,623
Mar 10, 5 AM $ 336.63
+0.05%
$ 336,628 $ 134,456
Mar 10, 4 AM $ 336.47
+0.04%
$ 336,467 $ 135,843
Mar 10, 3 AM $ 336.33
-0.06%
$ 336,331 $ 136,803
Mar 10, 2 AM $ 336.53
-0.01%
$ 336,531 $ 137,691
Mar 10, 1 AM $ 336.56
-0.20%
$ 336,559 $ 139,038
Mar 10, 12 AM $ 337.22
+0.82%
$ 337,224 $ 140,330
Mar 9, 11 PM $ 334.48
-0.42%
$ 334,478 $ 138,999
Mar 9, 10 PM $ 335.88
+0.08%
$ 335,883 $ 139,286
Mar 9, 9 PM $ 335.62
-0.06%
$ 335,621 $ 139,147