Vanguard xStock Historical Data

VTIx Page 38
Download
Date Close Price change Market cap Trading volume
Feb 3, 2 AM $ 349.34
-0.02%
$ 349,338 $ 124,668
Feb 3, 1 AM $ 349.41
-0.36%
$ 349,414 $ 124,036
Feb 3, 12 AM $ 350.69
+0.00%
$ 350,692 $ 123,294
Feb 2, 11 PM $ 350.68
+0.35%
$ 350,684 $ 124,173
Feb 2, 10 PM $ 349.47
-0.03%
$ 349,466 $ 125,605
Feb 2, 9 PM $ 349.55
-0.47%
$ 349,555 $ 126,024
Feb 2, 8 PM $ 351.21
-0.02%
$ 351,211 $ 123,906
Feb 2, 7 PM $ 351.28
+2.21%
$ 351,281 $ 121,609
Feb 2, 6 PM $ 343.55
-0.02%
$ 343,549 $ 121,339
Feb 2, 5 PM $ 344.77
+0.01%
$ 343,609 $ 120,138
Feb 2, 4 PM $ 343.62
-0.32%
$ 343,620 $ 117,653
Feb 2, 3 PM $ 344.72
+0.17%
$ 344,724 $ 118,234
Feb 2, 2 PM $ 344.63
+0.45%
$ 344,626 $ 118,584
Feb 2, 1 PM $ 343.09
+0.06%
$ 343,093 $ 118,197
Feb 2, 12 PM $ 342.88
-0.34%
$ 342,877 $ 117,080
Feb 2, 11 AM $ 344.05
+0.39%
$ 344,047 $ 118,133
Feb 2, 10 AM $ 342.72
+0.00%
$ 343,582 $ 118,814
Feb 2, 9 AM $ 342.72
-0.28%
$ 342,721 $ 120,197
Feb 2, 8 AM $ 342.73
-0.03%
$ 342,727 $ 121,909
Feb 2, 7 AM $ 342.84
+0.00%
$ 342,843 $ 120,145
Feb 2, 6 AM $ 342.83
-0.22%
$ 342,832 $ 121,566
Feb 2, 5 AM $ 343.57
+0.02%
$ 343,576 $ 124,675
Feb 2, 4 AM $ 343.49
-0.03%
$ 343,489 $ 125,910
Feb 2, 3 AM $ 343.61
-0.02%
$ 343,609 $ 124,715
Feb 2, 2 AM $ 343.7
+0.26%
$ 343,699 $ 124,842
Feb 2, 1 AM $ 342.82
-0.31%
$ 342,816 $ 126,791
Feb 2, 12 AM $ 343.88
+0.25%
$ 343,881 $ 129,501
Feb 1, 11 PM $ 343.03
+0.00%
$ 343,034 $ 130,952
Feb 1, 10 PM $ 343.03
+0.00%
$ 343,034 $ 130,113
Feb 1, 9 PM $ 343.03
+0.03%
$ 343,034 $ 129,229
Feb 1, 8 PM $ 342.94
+0.00%
$ 342,936 $ 130,673
Feb 1, 7 PM $ 342.94
+0.00%
$ 342,937 $ 132,434
Feb 1, 6 PM $ 342.94
-0.03%
$ 342,936 $ 131,995
Feb 1, 5 PM $ 343.03
+0.03%
$ 343,034 $ 132,753
Feb 1, 4 PM $ 342.94
+0.00%
$ 342,939 $ 135,201
Feb 1, 3 PM $ 342.94
+0.00%
$ 342,941 $ 136,463
Feb 1, 2 PM $ 342.94
+0.00%
$ 342,940 $ 136,467
Feb 1, 1 PM $ 342.94
+0.00%
$ 342,938 $ 134,533
Feb 1, 12 PM $ 342.94
-0.03%
$ 342,937 $ 133,460
Feb 1, 11 AM $ 343.03
+0.00%
$ 343,034 $ 132,654
Feb 1, 10 AM $ 343.03
+0.00%
$ 343,034 $ 132,636
Feb 1, 9 AM $ 343.03
+0.00%
$ 343,034 $ 132,125
Feb 1, 8 AM $ 343.03
+0.00%
$ 343,034 $ 131,582
Feb 1, 7 AM $ 343.03
+0.03%
$ 343,034 $ 132,411
Feb 1, 6 AM $ 342.93
+0.00%
$ 342,933 $ 131,296
Feb 1, 5 AM $ 342.93
-0.03%
$ 342,932 $ 129,786
Feb 1, 4 AM $ 343.03
+0.00%
$ 343,033 $ 129,088
Feb 1, 3 AM $ 343.03
+0.00%
$ 343,033 $ 129,893
Feb 1, 2 AM $ 343.03
+0.03%
$ 343,033 $ 130,749
Feb 1, 1 AM $ 342.93
-0.03%
$ 342,932 $ 129,647