Vanguard xStock Historical Data

VTIx Page 35
Download
Date Close Price change Market cap Trading volume
Feb 9, 2 AM $ 344.95
+0.01%
$ 344,952 $ 115,351
Feb 9, 1 AM $ 344.9
-0.02%
$ 344,903 $ 114,162
Feb 9, 12 AM $ 344.97
-0.01%
$ 344,973 $ 111,389
Feb 8, 11 PM $ 345.01
-0.26%
$ 345,006 $ 111,481
Feb 8, 10 PM $ 345.9
+0.22%
$ 346,023 $ 113,225
Feb 8, 9 PM $ 345.15
+0.04%
$ 345,149 $ 111,547
Feb 8, 8 PM $ 345.01
-0.19%
$ 345,006 $ 111,017
Feb 8, 7 PM $ 345.66
-0.06%
$ 345,657 $ 114,036
Feb 8, 6 PM $ 345.85
-0.01%
$ 345,849 $ 115,140
Feb 8, 5 PM $ 345.87
+0.25%
$ 345,869 $ 116,816
Feb 8, 4 PM $ 345.01
+0.06%
$ 345,009 $ 116,030
Feb 8, 3 PM $ 344.79
-0.28%
$ 344,795 $ 116,755
Feb 8, 2 PM $ 345.77
-0.11%
$ 345,768 $ 116,830
Feb 8, 1 PM $ 346.14
-0.05%
$ 346,141 $ 117,604
Feb 8, 12 PM $ 346.31
-0.04%
$ 346,315 $ 117,866
Feb 8, 11 AM $ 346.46
+0.45%
$ 346,461 $ 118,959
Feb 8, 10 AM $ 344.9
+0.00%
$ 344,902 $ 117,609
Feb 8, 9 AM $ 344.92
-0.38%
$ 344,916 $ 118,275
Feb 8, 8 AM $ 346.23
+0.13%
$ 346,230 $ 118,364
Feb 8, 7 AM $ 345.78
-0.12%
$ 345,784 $ 120,957
Feb 8, 6 AM $ 346.19
+0.57%
$ 346,194 $ 123,827
Feb 8, 5 AM $ 344.24
-0.41%
$ 344,236 $ 126,277
Feb 8, 4 AM $ 345.65
+0.42%
$ 345,917 $ 126,774
Feb 8, 3 AM $ 344.2
-0.46%
$ 344,202 $ 129,419
Feb 8, 2 AM $ 345.78
-0.14%
$ 345,776 $ 132,612
Feb 8, 1 AM $ 346.25
+0.18%
$ 346,253 $ 135,758
Feb 8, 12 AM $ 345.63
+0.30%
$ 345,630 $ 138,552
Feb 7, 11 PM $ 344.61
+0.05%
$ 344,611 $ 138,961
Feb 7, 10 PM $ 344.44
-0.42%
$ 344,437 $ 138,311
Feb 7, 9 PM $ 345.85
+0.47%
$ 344,048 $ 139,513
Feb 7, 8 PM $ 344.22
-0.45%
$ 344,217 $ 141,049
Feb 7, 7 PM $ 345.79
-0.14%
$ 345,789 $ 140,016
Feb 7, 6 PM $ 346.28
+0.20%
$ 346,277 $ 140,237
Feb 7, 5 PM $ 345.57
-0.16%
$ 344,062 $ 139,816
Feb 7, 4 PM $ 346.14
+0.52%
$ 344,331 $ 139,754
Feb 7, 3 PM $ 344.34
-0.01%
$ 344,341 $ 138,191
Feb 7, 2 PM $ 344.38
-0.03%
$ 344,380 $ 137,814
Feb 7, 1 PM $ 344.47
+0.01%
$ 344,473 $ 138,395
Feb 7, 12 PM $ 344.43
-0.34%
$ 344,426 $ 138,619
Feb 7, 11 AM $ 345.44
+0.40%
$ 345,587 $ 139,272
Feb 7, 10 AM $ 344.06
-0.63%
$ 344,055 $ 140,310
Feb 7, 9 AM $ 346.25
+0.51%
$ 346,251 $ 142,350
Feb 7, 8 AM $ 344.5
-0.25%
$ 344,497 $ 142,725
Feb 7, 7 AM $ 345.36
-0.41%
$ 345,357 $ 140,723
Feb 7, 6 AM $ 346.77
+0.00%
$ 346,774 $ 139,365
Feb 7, 5 AM $ 346.76
-0.24%
$ 346,764 $ 144,041
Feb 7, 4 AM $ 347.6
-0.20%
$ 347,716 $ 142,866
Feb 7, 3 AM $ 348.29
+0.30%
$ 348,292 $ 142,238
Feb 7, 2 AM $ 347.24
+0.15%
$ 347,240 $ 141,916
Feb 7, 1 AM $ 346.73
-0.35%
$ 346,726 $ 141,491