Vanguard xStock Historical Data

VTIx Page 92
Download
Date Close Price change Market cap Trading volume
Dec 5, 5 PM $ 338.17
+0.20%
$ 338,171 $ 9,800
Dec 5, 4 PM $ 339.43
+0.00%
$ 339,426 $ 9,108
Dec 5, 3 PM $ 338.67
+0.24%
$ 338,669 $ 9,019
Dec 5, 2 PM $ 337.84
+0.09%
$ 337,842 $ 10,448
Dec 5, 1 PM $ 337.54
-0.14%
$ 337,543 $ 10,182
Dec 5, 12 PM $ 338
+0.00%
$ 338,002 $ 10,292
Dec 5, 11 AM $ 338.45
+0.00%
$ 338,450 $ 9,856
Dec 5, 10 AM $ 338.45
+0.15%
$ 338,450 $ 9,354
Dec 5, 9 AM $ 338.51
+0.03%
$ 338,510 $ 8,760
Dec 5, 8 AM $ 338.42
-0.14%
$ 338,420 $ 8,630
Dec 5, 7 AM $ 338.34
-0.16%
$ 338,340 $ 8,291
Dec 5, 6 AM $ 338.89
+0.05%
$ 338,888 $ 7,956
Dec 5, 5 AM $ 338.85
+0.20%
$ 338,848 $ 7,180
Dec 5, 4 AM $ 336.52
-0.63%
$ 336,517 $ 7,051
Dec 5, 3 AM $ 338.65
+0.00%
$ 338,649 $ 6,991
Dec 5, 2 AM $ 338.38
+0.00%
$ 338,380 $ 7,162
Dec 5, 1 AM $ 337.54
+0.00%
$ 337,543 $ 7,262
Dec 5, 12 AM $ 337.54
+0.00%
$ 337,543 $ 7,480
Dec 4, 11 PM $ 327.23
+0.00%
$ 327,233 $ 7,857
Dec 4, 10 PM $ 350.53
+4.41%
$ 350,533 $ 7,246
Dec 4, 9 PM $ 337.1
+0.36%
$ 337,105 $ 7,469
Dec 4, 8 PM $ 336.77
-0.12%
$ 336,766 $ 8,238
Dec 4, 7 PM $ 337.18
+0.22%
$ 337,185 $ 8,518
Dec 4, 6 PM $ 336.97
-0.03%
$ 336,966 $ 8,326
Dec 4, 5 PM $ 336.81
+0.13%
$ 336,806 $ 7,988
Dec 4, 4 PM $ 336.36
-0.15%
$ 336,358 $ 9,901
Dec 4, 3 PM $ 336.45
+0.25%
$ 336,448 $ 10,017
Dec 4, 2 PM $ 336.78
+0.15%
$ 336,776 $ 8,765
Dec 4, 1 PM $ 336.82
-0.21%
$ 336,816 $ 8,615
Dec 4, 12 PM $ 338.2
+0.20%
$ 338,201 $ 8,459
Dec 4, 11 AM $ 337.64
+0.04%
$ 337,643 $ 8,339
Dec 4, 10 AM $ 337.51
+0.50%
$ 337,513 $ 8,205
Dec 4, 9 AM $ 337.16
+0.16%
$ 337,165 $ 7,665
Dec 4, 8 AM $ 336.64
-4.38%
$ 336,637 $ 7,278
Dec 4, 7 AM $ 351.81
+0.00%
$ 351,808 $ 7,532
Dec 4, 6 AM $ 336.79
+0.24%
$ 336,786 $ 7,532
Dec 4, 5 AM $ 337.17
+0.00%
$ 337,175 $ 6,977
Dec 4, 1 AM $ 337.12
+0.00%
$ 337,125 $ 6,539
Dec 4, 12 AM $ 351.91
+0.00%
$ 351,908 $ 6,434
Dec 3, 11 PM $ 327.23
+0.00%
$ 327,233 $ 5,813
Dec 3, 10 PM $ 336.99
+0.00%
$ 336,985 $ 5,813
Dec 3, 9 PM $ 337.11
+0.09%
$ 337,115 $ 5,992
Dec 3, 8 PM $ 336.81
+2.88%
$ 336,806 $ 5,801
Dec 3, 7 PM $ 336.85
+0.04%
$ 336,846 $ 5,080
Dec 3, 6 PM $ 336.7
+0.03%
$ 336,697 $ 5,093
Dec 3, 5 PM $ 353.34
+0.28%
$ 353,342 $ 4,873
Dec 3, 4 PM $ 335.56
-0.05%
$ 335,561 $ 3,503
Dec 3, 3 PM $ 335.87
+1.97%
$ 335,870 $ 3,583
Dec 3, 2 PM $ 329.38
-2.07%
$ 329,385 $ 3,908
Dec 3, 1 PM $ 335.38
+0.00%
$ 335,382 $ 4,603