Vanguard xStock Historical Data

VTIx Page 51
Download
Date Close Price change Market cap Trading volume
Mar 5, 7 PM $ 337.72
+0.05%
$ 337,717 $ 118,590
Mar 5, 6 PM $ 337.55
-0.06%
$ 337,554 $ 119,083
Mar 5, 5 PM $ 337.76
+0.05%
$ 337,762 $ 118,495
Mar 5, 4 PM $ 337.58
-0.06%
$ 337,579 $ 119,803
Mar 5, 3 PM $ 337.77
-0.01%
$ 337,771 $ 122,508
Mar 5, 2 PM $ 337.8
+0.08%
$ 337,800 $ 123,382
Mar 5, 1 PM $ 337.52
+0.00%
$ 337,521 $ 121,428
Mar 5, 12 PM $ 337.52
+0.00%
$ 337,522 $ 121,290
Mar 5, 11 AM $ 337.53
-0.05%
$ 337,527 $ 119,395
Mar 5, 10 AM $ 337.71
+0.06%
$ 337,708 $ 116,178
Mar 5, 9 AM $ 337.71
+0.00%
$ 337,711 $ 113,286
Mar 5, 8 AM $ 337.72
+0.06%
$ 337,721 $ 111,837
Mar 5, 7 AM $ 337.53
-0.07%
$ 337,531 $ 112,396
Mar 5, 6 AM $ 337.76
+0.00%
$ 337,756 $ 112,583
Mar 5, 5 AM $ 337.75
-0.04%
$ 337,754 $ 113,307
Mar 5, 4 AM $ 337.87
+0.00%
$ 337,875 $ 112,965
Mar 5, 3 AM $ 337.87
+0.06%
$ 337,870 $ 114,441
Mar 5, 2 AM $ 337.66
+0.00%
$ 337,657 $ 114,338
Mar 5, 1 AM $ 337.47
+0.00%
$ 337,470 $ 115,715
Mar 5, 12 AM $ 337.47
-0.07%
$ 337,470 $ 116,570
Mar 4, 11 PM $ 337.69
-0.05%
$ 337,690 $ 116,130
Mar 4, 10 PM $ 337.87
+0.07%
$ 337,870 $ 115,797
Mar 4, 9 PM $ 337.65
+0.05%
$ 337,650 $ 119,540
Mar 4, 8 PM $ 337.49
+0.00%
$ 337,487 $ 122,217
Mar 4, 7 PM $ 337.49
-0.06%
$ 337,486 $ 123,669
Mar 4, 6 PM $ 337.69
-0.04%
$ 337,690 $ 122,509
Mar 4, 5 PM $ 337.84
+0.00%
$ 337,836 $ 122,649
Mar 4, 4 PM $ 337.68
+0.06%
$ -- $ 121,304
Mar 4, 1 PM $ 337.65
-0.06%
$ 337,653 $ 121,901
Mar 4, 12 PM $ 337.65
+0.06%
$ 337,653 $ 122,707
Mar 4, 11 AM $ 337.46
+0.00%
$ 337,463 $ 124,313
Mar 4, 9 AM $ 337.23
-0.13%
$ 337,229 $ 126,324
Mar 4, 8 AM $ 337.66
+0.08%
$ 337,661 $ 126,233
Mar 4, 7 AM $ 337.4
-0.02%
$ 337,396 $ 125,258
Mar 4, 6 AM $ 337.46
+0.02%
$ 337,463 $ 124,890
Mar 4, 5 AM $ 337.4
-0.04%
$ 337,397 $ 126,038
Mar 4, 4 AM $ 337.55
+0.02%
$ 337,549 $ 126,732
Mar 4, 3 AM $ 337.46
-0.03%
$ 337,465 $ 125,206
Mar 4, 2 AM $ 337.58
+0.00%
$ 337,581 $ 125,965
Mar 4, 1 AM $ 337.58
+0.02%
$ 337,581 $ 127,152
Mar 4, 12 AM $ 337.5
-0.04%
$ 337,498 $ 125,922
Mar 3, 11 PM $ 337.64
-0.05%
$ 337,641 $ 127,504
Mar 3, 10 PM $ 337.83
+0.00%
$ 337,825 $ 129,655
Mar 3, 9 PM $ 337.82
-0.03%
$ 337,819 $ 129,009
Mar 3, 8 PM $ 337.91
-0.11%
$ 337,905 $ 128,743
Mar 3, 7 PM $ 338.36
+0.03%
$ 338,356 $ 128,484
Mar 3, 6 PM $ 338.24
+0.61%
$ 338,242 $ 128,254
Mar 3, 5 PM $ 336.18
+0.07%
$ 336,179 $ 128,382
Mar 3, 4 PM $ 335.96
+0.92%
$ 335,958 $ 126,842
Mar 3, 3 PM $ 332.9
-0.46%
$ 332,896 $ 126,145