Vanguard xStock Historical Data

VTIx Page 36
Download
Date Close Price change Market cap Trading volume
Feb 7, 2 AM $ 347.24
+0.15%
$ 347,240 $ 141,916
Feb 7, 1 AM $ 346.73
-0.35%
$ 346,726 $ 141,491
Feb 7, 12 AM $ 347.95
+0.69%
$ 347,951 $ 138,986
Feb 6, 11 PM $ 345.51
-0.09%
$ 345,513 $ 139,926
Feb 6, 10 PM $ 345.81
+0.76%
$ 345,808 $ 140,785
Feb 6, 9 PM $ 343.18
+0.03%
$ 343,183 $ 141,520
Feb 6, 8 PM $ 343.08
+0.32%
$ 343,081 $ 141,077
Feb 6, 7 PM $ 342
+0.00%
$ 342,006 $ 141,377
Feb 6, 6 PM $ 341.94
+0.08%
$ 341,945 $ 143,126
Feb 6, 5 PM $ 341.69
+0.14%
$ 341,688 $ 142,944
Feb 6, 4 PM $ 341.22
+0.21%
$ 341,217 $ 142,143
Feb 6, 3 PM $ 340.5
-0.05%
$ 340,495 $ 141,052
Feb 6, 2 PM $ 340.65
+0.72%
$ 340,323 $ 140,930
Feb 6, 1 PM $ 338.3
+0.02%
$ 338,299 $ 141,727
Feb 6, 12 PM $ 338.24
-0.29%
$ 338,237 $ 140,373
Feb 6, 11 AM $ 339.21
+0.62%
$ 339,207 $ 140,549
Feb 6, 10 AM $ 337.13
+0.20%
$ 337,126 $ 141,033
Feb 6, 9 AM $ 336.44
+0.23%
$ 336,443 $ 139,997
Feb 6, 8 AM $ 335.69
+0.13%
$ 335,686 $ 137,507
Feb 6, 7 AM $ 335.26
+0.00%
$ 335,255 $ 136,606
Feb 6, 6 AM $ 335.26
+0.01%
$ 335,258 $ 134,035
Feb 6, 5 AM $ 335.12
+0.05%
$ 335,116 $ 131,129
Feb 6, 4 AM $ 335.17
+0.05%
$ 334,944 $ 130,312
Feb 6, 3 AM $ 334.99
-0.06%
$ 334,993 $ 127,680
Feb 6, 2 AM $ 335.31
+0.43%
$ 335,312 $ 127,063
Feb 6, 1 AM $ 333.86
+0.01%
$ 333,862 $ 126,955
Feb 6, 12 AM $ 333.82
+0.06%
$ 333,817 $ 127,898
Feb 5, 11 PM $ 333.63
+0.02%
$ 333,625 $ 126,373
Feb 5, 10 PM $ 333.58
-0.57%
$ 333,575 $ 124,940
Feb 5, 9 PM $ 335.5
+0.06%
$ 335,503 $ 123,316
Feb 5, 8 PM $ 335.29
-0.47%
$ 335,290 $ 122,823
Feb 5, 7 PM $ 336.87
-0.64%
$ 336,870 $ 123,707
Feb 5, 6 PM $ 339.04
-0.38%
$ 339,038 $ 119,962
Feb 5, 5 PM $ 340.32
+0.39%
$ 340,320 $ 120,849
Feb 5, 4 PM $ 339.01
-0.32%
$ 339,007 $ 119,972
Feb 5, 3 PM $ 340.13
-0.08%
$ 340,129 $ 119,984
Feb 5, 2 PM $ 340.39
+0.39%
$ 340,387 $ 120,635
Feb 5, 1 PM $ 339.05
+0.07%
$ 339,054 $ 119,817
Feb 5, 12 PM $ 338.83
-0.59%
$ 338,827 $ 120,644
Feb 5, 11 AM $ 340.78
-0.04%
$ 340,784 $ 119,480
Feb 5, 10 AM $ 338.95
+0.04%
$ 338,952 $ 119,376
Feb 5, 9 AM $ 338.83
+0.37%
$ 338,828 $ 118,177
Feb 5, 8 AM $ 337.59
+0.15%
$ 337,592 $ 118,579
Feb 5, 7 AM $ 337.1
-0.18%
$ 337,095 $ 118,486
Feb 5, 6 AM $ 337.71
-0.32%
$ 337,707 $ 118,311
Feb 5, 5 AM $ 338.78
-0.58%
$ 338,781 $ 118,676
Feb 5, 4 AM $ 340.74
+0.39%
$ 340,745 $ 120,236
Feb 5, 3 AM $ 339.41
+0.00%
$ 339,408 $ 122,612
Feb 5, 2 AM $ 339.41
+0.00%
$ 339,406 $ 123,402
Feb 5, 1 AM $ 339.42
+0.02%
$ 339,423 $ 122,787