Vanguard xStock Historical Data

VTIx Page 33
Download
Date Close Price change Market cap Trading volume
Feb 13, 3 AM $ 338.67
-0.07%
$ 338,670 $ 128,498
Feb 13, 2 AM $ 338.91
-0.01%
$ 338,908 $ 126,002
Feb 13, 1 AM $ 338.96
-0.69%
$ 338,956 $ 126,013
Feb 13, 12 AM $ 341.31
+0.01%
$ 341,312 $ 125,463
Feb 12, 11 PM $ 341.27
-0.15%
$ 341,272 $ 124,369
Feb 12, 10 PM $ 341.79
+0.16%
$ 341,788 $ 122,624
Feb 12, 9 PM $ 341.25
-0.08%
$ 341,250 $ 121,051
Feb 12, 8 PM $ 341.52
-0.01%
$ 341,518 $ 120,526
Feb 12, 7 PM $ 341.56
+0.01%
$ 341,556 $ 118,488
Feb 12, 6 PM $ 341.51
-0.22%
$ 341,585 $ 115,619
Feb 12, 5 PM $ 342.28
+0.04%
$ 342,278 $ 116,174
Feb 12, 4 PM $ 342.15
-0.40%
$ 342,146 $ 117,188
Feb 12, 3 PM $ 343.53
-0.16%
$ 343,527 $ 116,972
Feb 12, 2 PM $ 344.09
+0.14%
$ 344,091 $ 116,640
Feb 12, 1 PM $ 343.61
-0.15%
$ 343,615 $ 116,363
Feb 12, 12 PM $ 344.14
+0.05%
$ 344,145 $ 115,332
Feb 12, 11 AM $ 343.96
-0.06%
$ 343,963 $ 113,950
Feb 12, 10 AM $ 344.17
+0.16%
$ 344,171 $ 113,088
Feb 12, 9 AM $ 343.61
-0.15%
$ 343,614 $ 113,576
Feb 12, 8 AM $ 344.14
-0.71%
$ 344,141 $ 114,109
Feb 12, 7 AM $ 346.62
-0.12%
$ 346,615 $ 156,378
Feb 12, 6 AM $ 347.04
+0.89%
$ 347,041 $ 156,339
Feb 12, 5 AM $ 343.98
+0.16%
$ 343,975 $ 155,049
Feb 12, 4 AM $ 343.41
-0.15%
$ 343,991 $ 155,963
Feb 12, 3 AM $ 343.92
+0.00%
$ 343,916 $ 157,566
Feb 12, 2 AM $ 343.92
+1.04%
$ 343,918 $ 158,985
Feb 12, 1 AM $ 340.38
-0.11%
$ 340,378 $ 158,373
Feb 12, 12 AM $ 340.74
-0.78%
$ 340,699 $ 157,891
Feb 11, 11 PM $ 343.43
+0.76%
$ 343,432 $ 159,361
Feb 11, 10 PM $ 340.84
-0.73%
$ 340,841 $ 161,208
Feb 11, 9 PM $ 343.35
+0.03%
$ 343,354 $ 162,981
Feb 11, 8 PM $ 343.26
-0.03%
$ 343,260 $ 162,650
Feb 11, 7 PM $ 343.27
+0.09%
$ 343,273 $ 163,592
Feb 11, 6 PM $ 342.98
+0.17%
$ 342,978 $ 165,156
Feb 11, 5 PM $ 342.39
-0.22%
$ 342,389 $ 164,625
Feb 11, 4 PM $ 343.13
-0.01%
$ 343,129 $ 164,045
Feb 11, 3 PM $ 343.15
-0.74%
$ 343,146 $ 165,637
Feb 11, 2 PM $ 345.85
+0.35%
$ 345,851 $ 167,508
Feb 11, 1 PM $ 344.64
+1.01%
$ 344,636 $ 168,296
Feb 11, 12 PM $ 341.18
-0.93%
$ 341,178 $ 172,164
Feb 11, 11 AM $ 344.38
-0.18%
$ 344,383 $ 173,527
Feb 11, 10 AM $ 345
-0.05%
$ 344,999 $ 174,942
Feb 11, 9 AM $ 345.16
+0.00%
$ 345,165 $ 174,358
Feb 11, 8 AM $ 345.17
+0.11%
$ 344,825 $ 172,410
Feb 11, 7 AM $ 344.8
+1.15%
$ 344,804 $ 172,687
Feb 11, 6 AM $ 340.87
+0.00%
$ 340,869 $ 129,248
Feb 11, 5 AM $ 340.87
-0.02%
$ 340,867 $ 128,474
Feb 11, 4 AM $ 340.93
-0.09%
$ 340,930 $ 128,720
Feb 11, 3 AM $ 341.24
+0.16%
$ 341,235 $ 127,859
Feb 11, 2 AM $ 340.7
-0.06%
$ 340,695 $ 126,001