Vanguard xStock Historical Data

VTIx Page 34
Download
Date Close Price change Market cap Trading volume
Feb 11, 3 AM $ 341.24
+0.16%
$ 341,235 $ 127,859
Feb 11, 2 AM $ 340.7
-0.06%
$ 340,695 $ 126,001
Feb 11, 1 AM $ 340.9
-0.82%
$ 340,904 $ 125,213
Feb 11, 12 AM $ 343.72
+0.00%
$ 343,722 $ 126,411
Feb 10, 11 PM $ 343.74
-0.14%
$ 343,737 $ 127,057
Feb 10, 10 PM $ 344.21
+0.02%
$ 344,210 $ 126,655
Feb 10, 9 PM $ 344.14
+0.01%
$ 344,143 $ 125,895
Feb 10, 8 PM $ 344.12
-0.16%
$ 344,118 $ 128,611
Feb 10, 7 PM $ 344.66
+0.01%
$ 344,663 $ 127,688
Feb 10, 6 PM $ 344.61
-0.11%
$ 344,614 $ 126,362
Feb 10, 5 PM $ 345
+0.37%
$ 345,003 $ 127,324
Feb 10, 4 PM $ 343.72
-0.50%
$ 343,723 $ 127,192
Feb 10, 3 PM $ 345.45
+0.21%
$ 345,453 $ 125,106
Feb 10, 2 PM $ 344.72
-0.08%
$ 344,724 $ 125,226
Feb 10, 1 PM $ 345
-0.10%
$ 345,002 $ 125,329
Feb 10, 12 PM $ 345.35
-0.06%
$ 345,345 $ 123,284
Feb 10, 11 AM $ 345.54
+0.00%
$ 345,539 $ 122,016
Feb 10, 10 AM $ 345.54
-0.26%
$ 345,538 $ 123,310
Feb 10, 9 AM $ 346.46
-2.10%
$ 346,456 $ 123,539
Feb 10, 8 AM $ 353.87
+0.04%
$ 353,874 $ 123,271
Feb 10, 7 AM $ 353.71
+0.00%
$ 353,714 $ 123,214
Feb 10, 6 AM $ 353.71
+0.00%
$ 353,715 $ 121,973
Feb 10, 5 AM $ 353.71
+2.11%
$ 353,715 $ 120,676
Feb 10, 4 AM $ 346.41
-0.02%
$ 346,413 $ 120,593
Feb 10, 3 AM $ 346.46
+0.02%
$ 346,228 $ 119,996
Feb 10, 2 AM $ 346.39
-0.12%
$ 346,385 $ 122,162
Feb 10, 1 AM $ 346.8
+0.21%
$ 346,805 $ 122,847
Feb 10, 12 AM $ 346.07
-0.02%
$ 346,072 $ 123,762
Feb 9, 11 PM $ 346.15
+0.04%
$ 345,489 $ 122,280
Feb 9, 10 PM $ 346.01
+0.00%
$ 346,011 $ 120,794
Feb 9, 9 PM $ 346.01
-0.16%
$ 346,009 $ 123,541
Feb 9, 8 PM $ 346.55
+0.00%
$ 346,554 $ 121,729
Feb 9, 7 PM $ 346.55
+0.15%
$ 346,554 $ 121,353
Feb 9, 6 PM $ 346.05
+0.11%
$ 346,047 $ 122,443
Feb 9, 5 PM $ 345.66
-0.09%
$ 345,656 $ 119,915
Feb 9, 4 PM $ 345.97
+0.39%
$ 345,970 $ 121,203
Feb 9, 3 PM $ 344.63
-0.02%
$ 344,628 $ 122,770
Feb 9, 2 PM $ 344.69
+0.17%
$ 344,688 $ 121,923
Feb 9, 1 PM $ 344.11
+0.02%
$ 344,113 $ 119,579
Feb 9, 12 PM $ 344.06
+0.00%
$ 344,061 $ 121,166
Feb 9, 11 AM $ 344.06
-0.04%
$ 344,065 $ 120,818
Feb 9, 10 AM $ 344.22
-0.52%
$ 345,021 $ 119,678
Feb 9, 9 AM $ 346.01
+0.28%
$ 346,005 $ 118,694
Feb 9, 8 AM $ 345.04
-0.25%
$ 345,037 $ 119,916
Feb 9, 7 AM $ 345.9
+0.27%
$ 345,902 $ 118,691
Feb 9, 6 AM $ 344.98
-0.02%
$ 344,980 $ 118,860
Feb 9, 5 AM $ 345.07
-0.19%
$ 345,066 $ 118,091
Feb 9, 4 AM $ 345.73
+0.15%
$ 345,733 $ 117,978
Feb 9, 3 AM $ 345.21
+0.08%
$ 345,211 $ 117,779
Feb 9, 2 AM $ 344.95
+0.01%
$ 344,952 $ 115,351