Vanguard xStock Historical Data

VTIx Page 50
Download
Date Close Price change Market cap Trading volume
Mar 7, 8 PM $ 333.28
+0.00%
$ 333,284 $ 119,087
Mar 7, 7 PM $ 333.28
-0.02%
$ 333,284 $ 120,678
Mar 7, 6 PM $ 333.33
+0.02%
$ 333,335 $ 119,457
Mar 7, 5 PM $ 333.28
+0.00%
$ 333,284 $ 118,947
Mar 7, 4 PM $ 333.33
+0.00%
$ 333,331 $ 119,940
Mar 7, 3 PM $ 333.33
+0.01%
$ 333,335 $ 119,542
Mar 7, 2 PM $ 333.29
+0.00%
$ 333,285 $ 121,569
Mar 7, 1 PM $ 333.28
+0.00%
$ 333,283 $ 121,619
Mar 7, 12 PM $ 333.28
+0.00%
$ 333,284 $ 121,191
Mar 7, 11 AM $ 333.28
+0.00%
$ 333,284 $ 121,042
Mar 7, 10 AM $ 333.28
-0.01%
$ 333,284 $ 121,132
Mar 7, 9 AM $ 333.31
+0.01%
$ 333,311 $ 121,506
Mar 7, 8 AM $ 333.28
+0.00%
$ 333,284 $ 121,209
Mar 7, 7 AM $ 333.28
+0.00%
$ 333,285 $ 123,982
Mar 7, 6 AM $ 333.29
+0.00%
$ 333,285 $ 124,880
Mar 7, 5 AM $ 333.29
+0.00%
$ 333,285 $ 125,996
Mar 7, 4 AM $ 333.29
-0.01%
$ 333,286 $ 133,811
Mar 7, 3 AM $ 333.31
+0.01%
$ 333,314 $ 131,063
Mar 7, 2 AM $ 333.28
-0.02%
$ 333,284 $ 129,239
Mar 7, 1 AM $ 333.33
+0.02%
$ 333,335 $ 130,252
Mar 7, 12 AM $ 333.28
-0.16%
$ 333,284 $ 130,024
Mar 6, 11 PM $ 333.81
-0.02%
$ 333,811 $ 129,562
Mar 6, 10 PM $ 333.87
+0.01%
$ 333,870 $ 129,377
Mar 6, 9 PM $ 333.82
+0.18%
$ 333,823 $ 129,587
Mar 6, 8 PM $ 333.22
-0.19%
$ 333,223 $ 130,885
Mar 6, 7 PM $ 333.86
-0.01%
$ 333,860 $ 129,527
Mar 6, 6 PM $ 333.9
-0.13%
$ 333,899 $ 130,011
Mar 6, 5 PM $ 334.33
-0.05%
$ 334,332 $ 130,731
Mar 6, 4 PM $ 334.49
+0.37%
$ 334,494 $ 128,640
Mar 6, 3 PM $ 333.25
-0.24%
$ 333,248 $ 127,410
Mar 6, 2 PM $ 333.89
-1.48%
$ 333,893 $ 119,966
Mar 6, 1 PM $ 338.9
+0.00%
$ 338,896 $ 127,151
Mar 6, 12 PM $ 338.45
-0.13%
$ 338,454 $ 127,178
Mar 6, 11 AM $ 338.9
+0.13%
$ 338,898 $ 127,645
Mar 6, 10 AM $ 338.45
+0.16%
$ 338,450 $ 130,080
Mar 6, 9 AM $ 337.92
-0.05%
$ 337,922 $ 132,015
Mar 6, 8 AM $ 338.08
+0.02%
$ 338,084 $ 133,857
Mar 6, 7 AM $ 338.09
-0.01%
$ 338,090 $ 131,902
Mar 6, 6 AM $ 338.13
+0.07%
$ 338,125 $ 133,515
Mar 6, 5 AM $ 337.9
-0.04%
$ 337,904 $ 126,541
Mar 6, 4 AM $ 338.03
+0.00%
$ 338,028 $ 126,643
Mar 6, 3 AM $ 338.03
+0.00%
$ 338,027 $ 127,682
Mar 6, 2 AM $ 338.01
+0.02%
$ 338,011 $ 128,519
Mar 6, 1 AM $ 338
+0.14%
$ 338,000 $ 126,896
Mar 6, 12 AM $ 337.54
+0.00%
$ 337,541 $ 125,886
Mar 5, 11 PM $ 337.54
-0.06%
$ 337,541 $ 125,900
Mar 5, 10 PM $ 337.75
+0.00%
$ 337,754 $ 123,957
Mar 5, 9 PM $ 337.76
+0.06%
$ 337,755 $ 120,981
Mar 5, 8 PM $ 337.55
-0.05%
$ 337,552 $ 117,790
Mar 5, 7 PM $ 337.72
+0.05%
$ 337,717 $ 118,590