Vanguard xStock Historical Data

VTIx Page 27
Download
Date Close Price change Market cap Trading volume
Feb 25, 5 AM $ 340.69
+0.02%
$ 340,695 $ 168,426
Feb 25, 4 AM $ 340.62
-0.01%
$ 340,615 $ 167,749
Feb 25, 3 AM $ 340.66
-0.01%
$ 340,656 $ 170,018
Feb 25, 2 AM $ 340.69
+0.00%
$ 340,688 $ 169,371
Feb 25, 1 AM $ 340.67
-0.89%
$ 340,674 $ 166,189
Feb 25, 12 AM $ 343.75
+0.00%
$ 343,749 $ 165,982
Feb 24, 11 PM $ 343.74
+0.02%
$ 343,744 $ 165,538
Feb 24, 10 PM $ 343.68
+0.93%
$ 343,678 $ 167,220
Feb 24, 9 PM $ 340.51
-0.01%
$ 340,511 $ 162,855
Feb 24, 8 PM $ 340.55
+0.08%
$ 340,550 $ 162,133
Feb 24, 7 PM $ 340.27
-0.82%
$ 340,266 $ 164,902
Feb 24, 6 PM $ 343.07
-0.01%
$ 343,072 $ 169,113
Feb 24, 5 PM $ 343.1
+1.08%
$ 343,100 $ 172,662
Feb 24, 4 PM $ 339.42
+0.00%
$ 339,423 $ 173,313
Feb 24, 3 PM $ 339.41
+0.19%
$ 339,412 $ 174,906
Feb 24, 2 PM $ 338.76
+0.11%
$ 338,763 $ 174,058
Feb 24, 1 PM $ 338.38
-1.00%
$ 338,383 $ 173,946
Feb 24, 12 PM $ 341.81
+0.99%
$ 341,811 $ 177,538
Feb 24, 11 AM $ 338.46
-0.07%
$ 338,463 $ 177,528
Feb 24, 10 AM $ 338.68
+0.04%
$ 338,684 $ 177,314
Feb 24, 9 AM $ 338.45
+0.86%
$ 338,454 $ 176,121
Feb 24, 8 AM $ 335.58
+0.03%
$ 335,575 $ 175,795
Feb 24, 7 AM $ 335.47
-0.96%
$ 335,471 $ 174,376
Feb 24, 6 AM $ 338.74
+0.00%
$ 338,740 $ 134,892
Feb 24, 5 AM $ 338.74
-0.03%
$ 338,739 $ 134,169
Feb 24, 4 AM $ 338.83
+0.01%
$ 338,828 $ 132,375
Feb 24, 3 AM $ 338.8
+0.03%
$ 338,801 $ 131,877
Feb 24, 2 AM $ 338.7
+0.16%
$ 338,696 $ 133,909
Feb 24, 1 AM $ 338.14
+0.02%
$ 338,139 $ 135,189
Feb 24, 12 AM $ 338.08
-0.02%
$ 338,077 $ 134,428
Feb 23, 11 PM $ 338.14
+0.01%
$ 338,137 $ 133,591
Feb 23, 10 PM $ 338.1
+0.01%
$ 338,099 $ 133,038
Feb 23, 9 PM $ 338.17
-0.05%
$ 338,169 $ 134,292
Feb 23, 8 PM $ 338.34
+0.11%
$ 338,335 $ 132,551
Feb 23, 7 PM $ 337.96
-0.24%
$ 337,956 $ 130,987
Feb 23, 6 PM $ 338.76
+0.26%
$ 338,764 $ 130,908
Feb 23, 5 PM $ 337.88
-0.08%
$ 337,883 $ 128,507
Feb 23, 4 PM $ 338.16
-0.28%
$ 338,161 $ 128,384
Feb 23, 3 PM $ 339.12
-0.58%
$ 339,119 $ 128,573
Feb 23, 2 PM $ 341.11
-0.05%
$ 341,105 $ 128,681
Feb 23, 1 PM $ 341.29
-0.16%
$ 341,288 $ 126,848
Feb 23, 12 PM $ 341.84
+0.00%
$ 341,836 $ 126,800
Feb 23, 11 AM $ 341.84
-0.17%
$ 341,841 $ 124,202
Feb 23, 10 AM $ 342.42
+0.06%
$ 342,416 $ 122,522
Feb 23, 9 AM $ 342.73
+0.04%
$ 342,728 $ 122,711
Feb 23, 8 AM $ 342.59
+0.16%
$ 342,586 $ 119,627
Feb 23, 7 AM $ 342.03
+0.00%
$ 342,030 $ 121,739
Feb 23, 6 AM $ 342.03
+0.00%
$ 342,026 $ 123,374
Feb 23, 5 AM $ 342.03
+0.00%
$ 342,027 $ 122,531
Feb 23, 4 AM $ 342.02
+0.01%
$ 342,025 $ 121,134