Vanguard xStock Historical Data

VTIx Page 49
Download
Date Close Price change Market cap Trading volume
Mar 9, 9 PM $ 335.62
-0.06%
$ 335,621 $ 139,147
Mar 9, 8 PM $ 335.81
+1.29%
$ 335,810 $ 137,751
Mar 9, 7 PM $ 331.55
+0.18%
$ 331,548 $ 136,880
Mar 9, 6 PM $ 330.95
-0.14%
$ 330,948 $ 138,063
Mar 9, 5 PM $ 331.43
-0.15%
$ 331,427 $ 139,783
Mar 9, 4 PM $ 331.94
+0.21%
$ 331,941 $ 139,207
Mar 9, 3 PM $ 331.24
+0.31%
$ 331,240 $ 138,429
Mar 9, 2 PM $ 330.21
+0.45%
$ 330,211 $ 137,700
Mar 9, 1 PM $ 328.72
-0.37%
$ 328,723 $ 138,759
Mar 9, 12 PM $ 329.95
+0.00%
$ 329,948 $ 135,730
Mar 9, 11 AM $ 329.96
+0.00%
$ 329,956 $ 131,054
Mar 9, 10 AM $ 329.97
-0.45%
$ 329,970 $ 129,271
Mar 9, 9 AM $ 331.46
-0.36%
$ 331,464 $ 126,885
Mar 9, 8 AM $ 332.66
+0.02%
$ 332,665 $ 126,761
Mar 9, 7 AM $ 332.6
+0.36%
$ 332,599 $ 127,865
Mar 9, 6 AM $ 331.41
-0.36%
$ 331,410 $ 126,995
Mar 9, 5 AM $ 332.62
+0.07%
$ 332,618 $ 128,006
Mar 9, 4 AM $ 332.39
+0.05%
$ 332,389 $ 122,786
Mar 9, 3 AM $ 332.21
-0.06%
$ 332,208 $ 123,236
Mar 9, 2 AM $ 332.4
+0.00%
$ 332,401 $ 122,208
Mar 9, 1 AM $ 332.4
+0.06%
$ 332,404 $ 120,737
Mar 9, 12 AM $ 332.22
-0.33%
$ 332,215 $ 119,325
Mar 8, 11 PM $ 333.31
+0.01%
$ 333,312 $ 120,561
Mar 8, 10 PM $ 333.29
+0.00%
$ 333,287 $ 121,859
Mar 8, 9 PM $ 333.29
-0.01%
$ 333,287 $ 123,578
Mar 8, 8 PM $ 333.34
+0.01%
$ 333,335 $ 124,360
Mar 8, 7 PM $ 333.29
+0.00%
$ 333,287 $ 123,938
Mar 8, 6 PM $ 333.29
-0.01%
$ 333,288 $ 125,937
Mar 8, 5 PM $ 333.31
+0.00%
$ 333,312 $ 125,536
Mar 8, 4 PM $ 333.31
+0.01%
$ 333,313 $ 126,226
Mar 8, 3 PM $ 333.29
-0.01%
$ 333,288 $ 126,681
Mar 8, 2 PM $ 333.33
+0.01%
$ 333,325 $ 126,452
Mar 8, 1 PM $ 333.29
-0.01%
$ 333,287 $ 124,746
Mar 8, 12 PM $ 333.32
+0.00%
$ 333,320 $ 124,091
Mar 8, 11 AM $ 333.34
+0.01%
$ 333,335 $ 124,349
Mar 8, 10 AM $ 333.29
-0.01%
$ 333,286 $ 124,210
Mar 8, 9 AM $ 333.32
+0.01%
$ 333,319 $ 124,899
Mar 8, 8 AM $ 333.29
+0.00%
$ 333,286 $ 124,983
Mar 8, 7 AM $ 333.33
+0.01%
$ 333,326 $ 123,535
Mar 8, 6 AM $ 333.29
+0.00%
$ 333,285 $ 122,666
Mar 8, 5 AM $ 333.28
-0.02%
$ 333,285 $ 121,055
Mar 8, 4 AM $ 333.34
+0.00%
$ 333,335 $ 118,749
Mar 8, 3 AM $ 333.33
+0.02%
$ 333,335 $ 119,112
Mar 8, 2 AM $ 333.28
+0.00%
$ 333,284 $ 119,742
Mar 8, 1 AM $ 333.28
+0.00%
$ 333,284 $ 119,333
Mar 8, 12 AM $ 333.28
+0.00%
$ 333,284 $ 120,526
Mar 7, 11 PM $ 333.28
-0.01%
$ 333,284 $ 119,270
Mar 7, 10 PM $ 333.33
+0.00%
$ 333,326 $ 119,895
Mar 7, 9 PM $ 333.31
+0.01%
$ 333,310 $ 119,365
Mar 7, 8 PM $ 333.28
+0.00%
$ 333,284 $ 119,087