Vanguard xStock Historical Data

VTIx Page 30
Download
Date Close Price change Market cap Trading volume
Feb 19, 4 AM $ 341.2
+0.01%
$ 341,203 $ 123,923
Feb 19, 3 AM $ 341.17
+0.30%
$ 341,175 $ 124,053
Feb 19, 2 AM $ 340.14
-0.21%
$ 340,144 $ 122,981
Feb 19, 1 AM $ 340.86
+0.00%
$ 340,856 $ 122,476
Feb 19, 12 AM $ 340.86
+0.00%
$ 340,858 $ 121,091
Feb 18, 11 PM $ 340.86
+0.12%
$ 340,857 $ 120,862
Feb 18, 10 PM $ 340.45
-0.10%
$ 340,446 $ 121,613
Feb 18, 9 PM $ 340.78
+0.03%
$ 340,776 $ 120,905
Feb 18, 8 PM $ 340.66
+0.01%
$ 340,661 $ 121,849
Feb 18, 7 PM $ 340.64
-0.28%
$ 340,640 $ 123,403
Feb 18, 6 PM $ 341.53
-0.08%
$ 341,535 $ 123,587
Feb 18, 5 PM $ 341.8
+0.01%
$ 341,804 $ 123,208
Feb 18, 4 PM $ 341.76
+0.05%
$ 341,764 $ 125,473
Feb 18, 3 PM $ 341.59
+0.44%
$ 341,595 $ 126,816
Feb 18, 2 PM $ 340.08
-0.04%
$ 340,084 $ 125,375
Feb 18, 1 PM $ 340.21
-0.06%
$ 340,209 $ 126,060
Feb 18, 12 PM $ 340.42
+0.03%
$ 340,416 $ 128,142
Feb 18, 11 AM $ 340.33
-0.02%
$ 340,333 $ 131,336
Feb 18, 10 AM $ 340.41
+0.11%
$ 340,413 $ 130,615
Feb 18, 9 AM $ 340.03
+0.08%
$ 340,122 $ 131,707
Feb 18, 8 AM $ 339.75
+0.11%
$ 339,751 $ 131,359
Feb 18, 7 AM $ 339.39
-0.09%
$ 339,395 $ 129,872
Feb 18, 6 AM $ 339.7
+0.09%
$ 339,702 $ 130,133
Feb 18, 5 AM $ 339.4
+0.00%
$ 339,396 $ 128,646
Feb 18, 4 AM $ 339.39
+0.23%
$ 339,393 $ 127,798
Feb 18, 3 AM $ 338.63
-0.23%
$ 338,628 $ 126,333
Feb 18, 2 AM $ 339.4
+0.07%
$ 339,401 $ 124,976
Feb 18, 1 AM $ 339.18
+0.00%
$ 339,177 $ 124,212
Feb 18, 12 AM $ 339.18
-0.05%
$ 339,176 $ 125,036
Feb 17, 11 PM $ 339.34
+0.00%
$ 339,344 $ 124,733
Feb 17, 10 PM $ 339.35
+0.05%
$ 339,346 $ 124,650
Feb 17, 9 PM $ 339.17
-0.03%
$ 339,175 $ 125,469
Feb 17, 8 PM $ 339.27
-0.10%
$ 339,266 $ 126,012
Feb 17, 7 PM $ 339.6
+0.20%
$ 339,601 $ 124,528
Feb 17, 6 PM $ 338.92
+0.38%
$ 338,924 $ 122,911
Feb 17, 5 PM $ 337.63
-0.30%
$ 337,628 $ 121,411
Feb 17, 4 PM $ 338.64
+0.75%
$ 338,642 $ 119,663
Feb 17, 3 PM $ 336.12
-0.45%
$ 336,119 $ 119,157
Feb 17, 2 PM $ 337.62
+0.04%
$ 337,624 $ 120,153
Feb 17, 1 PM $ 337.52
-0.11%
$ 337,517 $ 118,928
Feb 17, 12 PM $ 337.88
+0.06%
$ 337,878 $ 116,477
Feb 17, 11 AM $ 337.68
-0.14%
$ 337,682 $ 115,896
Feb 17, 10 AM $ 338.15
-0.05%
$ 338,145 $ 116,988
Feb 17, 9 AM $ 338.3
+0.03%
$ 338,298 $ 116,092
Feb 17, 8 AM $ 338.19
+0.00%
$ 338,195 $ 116,041
Feb 17, 7 AM $ 338.19
-0.04%
$ 338,186 $ 116,590
Feb 17, 6 AM $ 338.32
+0.06%
$ 338,316 $ 115,722
Feb 17, 5 AM $ 338.13
-0.05%
$ 338,129 $ 116,742
Feb 17, 4 AM $ 338.31
+0.05%
$ 338,313 $ 118,967
Feb 17, 3 AM $ 338.16
-0.04%
$ 338,160 $ 120,522