Vanguard xStock Historical Data

VTIx Page 52
Download
Date Close Price change Market cap Trading volume
Mar 3, 4 PM $ 335.96
+0.92%
$ 335,958 $ 126,842
Mar 3, 3 PM $ 332.9
-0.46%
$ 332,896 $ 126,145
Mar 3, 2 PM $ 334.44
-1.59%
$ 334,445 $ 127,554
Mar 3, 1 PM $ 339.86
+0.04%
$ 339,857 $ 126,736
Mar 3, 12 PM $ 339.73
+0.26%
$ 339,732 $ 125,875
Mar 3, 11 AM $ 338.85
+0.02%
$ 338,847 $ 124,458
Mar 3, 10 AM $ 338.91
-0.01%
$ 338,909 $ 125,599
Mar 3, 9 AM $ 338.93
+0.00%
$ 338,931 $ 124,654
Mar 3, 8 AM $ 338.92
-0.02%
$ 338,919 $ 125,804
Mar 3, 7 AM $ 338.99
+0.11%
$ 338,985 $ 127,868
Mar 3, 6 AM $ 338.62
-0.02%
$ 338,621 $ 128,208
Mar 3, 5 AM $ 338.7
+0.00%
$ 338,698 $ 124,682
Mar 3, 4 AM $ 338.7
+0.00%
$ 338,697 $ 122,935
Mar 3, 3 AM $ 338.7
+0.00%
$ 338,697 $ 124,181
Mar 3, 2 AM $ 338.7
-0.04%
$ 338,697 $ 122,889
Mar 3, 1 AM $ 338.84
+0.00%
$ 338,838 $ 126,301
Mar 3, 12 AM $ 338.84
+0.04%
$ 338,843 $ 128,223
Mar 2, 11 PM $ 338.85
+0.05%
$ 338,854 $ 128,532
Mar 2, 10 PM $ 338.7
-0.05%
$ 338,699 $ 128,955
Mar 2, 9 PM $ 338.85
+0.12%
$ 338,855 $ 126,719
Mar 2, 8 PM $ 338.44
-0.16%
$ 338,435 $ 125,656
Mar 2, 7 PM $ 338.97
-0.05%
$ 338,974 $ 125,579
Mar 2, 6 PM $ 339.14
+0.06%
$ 339,135 $ 126,574
Mar 2, 5 PM $ 338.95
-0.04%
$ 338,946 $ 127,620
Mar 2, 4 PM $ 339.09
+0.10%
$ 339,093 $ 129,873
Mar 2, 3 PM $ 338.76
+0.07%
$ 338,761 $ 131,169
Mar 2, 2 PM $ 338.52
-0.05%
$ 338,519 $ 130,233
Mar 2, 1 PM $ 338.67
+0.08%
$ 338,674 $ 130,029
Mar 2, 12 PM $ 338.41
+0.05%
$ 338,411 $ 129,970
Mar 2, 11 AM $ 338.26
-0.13%
$ 338,256 $ 132,957
Mar 2, 10 AM $ 338.68
-0.04%
$ 338,682 $ 132,711
Mar 2, 9 AM $ 338.82
+0.07%
$ 338,815 $ 134,708
Mar 2, 8 AM $ 338.58
-0.16%
$ 338,582 $ 131,357
Mar 2, 7 AM $ 339.14
-0.04%
$ 339,140 $ 134,449
Mar 2, 6 AM $ 339.29
-0.52%
$ 339,288 $ 133,774
Mar 2, 5 AM $ 341.06
+0.01%
$ 341,057 $ 132,269
Mar 2, 4 AM $ 341.01
+0.05%
$ 341,008 $ 133,582
Mar 2, 3 AM $ 340.82
-0.04%
$ 340,822 $ 130,891
Mar 2, 2 AM $ 340.97
+0.00%
$ 340,966 $ 131,922
Mar 2, 1 AM $ 340.96
+0.07%
$ 340,961 $ 129,956
Mar 2, 12 AM $ 340.74
+0.20%
$ 340,735 $ 128,236
Mar 1, 11 PM $ 340.06
-0.03%
$ 340,058 $ 125,333
Mar 1, 10 PM $ 340.17
+0.03%
$ 340,174 $ 122,344
Mar 1, 9 PM $ 340.06
-0.03%
$ 340,057 $ 123,748
Mar 1, 8 PM $ 340.17
+0.03%
$ 340,168 $ 123,469
Mar 1, 7 PM $ 340.06
+0.00%
$ 340,060 $ 122,796
Mar 1, 6 PM $ 340.06
+0.00%
$ 340,060 $ 122,266
Mar 1, 5 PM $ 340.06
-0.03%
$ 340,059 $ 119,849
Mar 1, 4 PM $ 340.17
+0.00%
$ 340,171 $ 118,977
Mar 1, 3 PM $ 340.17
+0.00%
$ 340,171 $ 118,683