Vanguard xStock Historical Data

VTIx Page 32
Download
Date Close Price change Market cap Trading volume
Feb 15, 3 AM $ 338.27
-0.01%
$ 338,269 $ 132,055
Feb 15, 2 AM $ 338.27
+0.00%
$ 338,269 $ 132,145
Feb 15, 1 AM $ 338.27
-0.01%
$ 338,269 $ 132,505
Feb 15, 12 AM $ 338.32
+0.01%
$ 338,317 $ 132,400
Feb 14, 11 PM $ 338.27
-0.01%
$ 338,269 $ 131,654
Feb 14, 10 PM $ 338.32
+0.01%
$ 338,317 $ 130,951
Feb 14, 9 PM $ 338.27
+0.00%
$ 338,269 $ 131,666
Feb 14, 8 PM $ 338.32
+0.00%
$ 338,268 $ 130,234
Feb 14, 7 PM $ 338.32
+0.02%
$ 338,319 $ 128,106
Feb 14, 6 PM $ 338.27
-0.02%
$ 338,320 $ 126,377
Feb 14, 5 PM $ 338.32
+0.02%
$ 338,316 $ 126,667
Feb 14, 4 PM $ 338.27
-0.02%
$ 338,268 $ 125,982
Feb 14, 3 PM $ 338.32
+0.00%
$ 338,320 $ 125,706
Feb 14, 2 PM $ 338.32
+0.02%
$ 338,320 $ 124,955
Feb 14, 1 PM $ 338.27
+0.00%
$ 338,268 $ 124,407
Feb 14, 12 PM $ 338.27
+0.00%
$ 338,268 $ 124,264
Feb 14, 11 AM $ 338.27
+0.00%
$ 338,268 $ 124,488
Feb 14, 10 AM $ 338.27
+0.00%
$ 338,268 $ 122,799
Feb 14, 9 AM $ 338.27
-0.02%
$ 338,268 $ 122,243
Feb 14, 8 AM $ 338.32
+0.00%
$ 338,320 $ 122,397
Feb 14, 7 AM $ 338.32
+0.00%
$ 338,320 $ 122,133
Feb 14, 6 AM $ 338.27
-0.02%
$ 338,268 $ 123,480
Feb 14, 5 AM $ 338.32
+0.02%
$ 338,268 $ 127,175
Feb 14, 4 AM $ 338.27
+0.00%
$ 338,268 $ 127,970
Feb 14, 3 AM $ 338.27
-0.01%
$ 338,268 $ 128,776
Feb 14, 2 AM $ 338.32
+0.02%
$ 338,319 $ 129,403
Feb 14, 1 AM $ 338.25
+0.00%
$ 338,252 $ 130,619
Feb 14, 12 AM $ 338.25
-0.08%
$ 338,252 $ 131,548
Feb 13, 11 PM $ 338.53
+0.14%
$ 338,534 $ 132,014
Feb 13, 10 PM $ 338.05
-0.08%
$ 338,047 $ 131,280
Feb 13, 9 PM $ 338.3
+0.03%
$ 338,302 $ 130,791
Feb 13, 8 PM $ 338.19
-0.41%
$ 338,190 $ 131,416
Feb 13, 7 PM $ 339.59
-0.20%
$ 339,587 $ 132,807
Feb 13, 6 PM $ 340.27
-0.02%
$ 340,268 $ 135,034
Feb 13, 5 PM $ 340.32
+0.16%
$ 340,320 $ 133,928
Feb 13, 4 PM $ 339.73
+0.27%
$ 339,725 $ 134,425
Feb 13, 3 PM $ 338.82
+0.26%
$ 338,824 $ 134,019
Feb 13, 2 PM $ 337.96
-0.19%
$ 337,957 $ 132,658
Feb 13, 1 PM $ 338.6
+0.21%
$ 338,600 $ 132,554
Feb 13, 12 PM $ 337.91
-0.10%
$ 337,906 $ 132,575
Feb 13, 11 AM $ 338.26
+0.03%
$ 338,258 $ 132,187
Feb 13, 10 AM $ 338.15
+0.03%
$ 338,148 $ 131,714
Feb 13, 9 AM $ 338.06
+0.00%
$ 338,057 $ 131,675
Feb 13, 8 AM $ 338.05
-0.01%
$ 338,048 $ 132,086
Feb 13, 7 AM $ 338.03
+0.04%
$ 338,074 $ 132,493
Feb 13, 6 AM $ 337.9
-0.07%
$ 337,900 $ 131,066
Feb 13, 5 AM $ 338.12
-0.16%
$ 338,180 $ 130,192
Feb 13, 4 AM $ 338.67
+0.00%
$ 338,669 $ 129,836
Feb 13, 3 AM $ 338.67
-0.07%
$ 338,670 $ 128,498
Feb 13, 2 AM $ 338.91
-0.01%
$ 338,908 $ 126,002