Vanguard xStock Historical Data

VTIx Page 39
Download
Date Close Price change Market cap Trading volume
Feb 1, 1 AM $ 342.93
-0.03%
$ 342,932 $ 129,647
Feb 1, 12 AM $ 343.03
+0.00%
$ 343,033 $ 128,332
Jan 31, 11 PM $ 343.03
+0.03%
$ 343,033 $ 128,057
Jan 31, 10 PM $ 342.93
-0.03%
$ 342,930 $ 127,445
Jan 31, 9 PM $ 343.03
+0.03%
$ 343,033 $ 126,251
Jan 31, 8 PM $ 342.93
-0.03%
$ 342,928 $ 124,967
Jan 31, 7 PM $ 343.03
+0.03%
$ 343,032 $ 122,923
Jan 31, 6 PM $ 343.03
+0.00%
$ 343,032 $ 122,922
Jan 31, 5 PM $ 342.93
+0.00%
$ 342,926 $ 123,664
Jan 31, 4 PM $ 342.92
+0.00%
$ 342,924 $ 122,122
Jan 31, 3 PM $ 342.92
+0.00%
$ 342,923 $ 120,545
Jan 31, 2 PM $ 342.92
-0.03%
$ 342,922 $ 119,571
Jan 31, 1 PM $ 343.03
+0.03%
$ 343,032 $ 119,212
Jan 31, 12 PM $ 343.03
+0.03%
$ 343,033 $ 119,942
Jan 31, 11 AM $ 343.03
+0.00%
$ 342,931 $ 120,090
Jan 31, 10 AM $ 343.03
-0.01%
$ 343,033 $ 118,955
Jan 31, 9 AM $ 343.08
+0.00%
$ 343,079 $ 117,417
Jan 31, 8 AM $ 343.08
+0.00%
$ 343,079 $ 117,684
Jan 31, 7 AM $ 343.08
+0.03%
$ 343,079 $ 118,535
Jan 31, 6 AM $ 343.08
+0.00%
$ 343,079 $ 119,760
Jan 31, 5 AM $ 343.08
+0.00%
$ 343,079 $ 119,690
Jan 31, 4 AM $ 342.98
+0.00%
$ 342,981 $ 121,476
Jan 31, 3 AM $ 342.98
+0.00%
$ 342,982 $ 121,795
Jan 31, 2 AM $ 342.98
+0.00%
$ 342,980 $ 126,992
Jan 31, 1 AM $ 342.98
-0.03%
$ 342,978 $ 125,344
Jan 31, 12 AM $ 343.08
-0.13%
$ 343,079 $ 125,342
Jan 30, 11 PM $ 343.52
-0.12%
$ 343,520 $ 125,019
Jan 30, 10 PM $ 343.94
-0.01%
$ 343,943 $ 124,571
Jan 30, 9 PM $ 343.99
+0.48%
$ 344,889 $ 124,724
Jan 30, 8 PM $ 342.35
-0.02%
$ 342,351 $ 124,191
Jan 30, 7 PM $ 342.41
+0.35%
$ 342,368 $ 124,737
Jan 30, 6 PM $ 341.21
-0.17%
$ 341,209 $ 125,379
Jan 30, 5 PM $ 341.79
-0.37%
$ 341,785 $ 124,656
Jan 30, 4 PM $ 343.13
-0.05%
$ 343,126 $ 123,362
Jan 30, 3 PM $ 343.29
-0.01%
$ 343,291 $ 123,871
Jan 30, 2 PM $ 343.4
+0.17%
$ 343,400 $ 124,538
Jan 30, 1 PM $ 342.9
-0.19%
$ 342,905 $ 125,694
Jan 30, 12 PM $ 343.72
-0.52%
$ 343,724 $ 127,688
Jan 30, 11 AM $ 345.53
+0.29%
$ 345,563 $ 130,945
Jan 30, 10 AM $ 344.53
+0.66%
$ 344,525 $ 132,088
Jan 30, 9 AM $ 342.28
-0.61%
$ 342,276 $ 133,736
Jan 30, 8 AM $ 344.36
+0.10%
$ 344,360 $ 134,439
Jan 30, 7 AM $ 344.02
-1.15%
$ 344,022 $ 132,719
Jan 30, 6 AM $ 348.03
+0.01%
$ 348,032 $ 130,594
Jan 30, 5 AM $ 348
-0.02%
$ 348,000 $ 128,730
Jan 30, 4 AM $ 348.06
-0.23%
$ 348,055 $ 127,209
Jan 30, 3 AM $ 348.86
+0.13%
$ 348,856 $ 127,047
Jan 30, 2 AM $ 348.39
-0.24%
$ 348,392 $ 127,430
Jan 30, 1 AM $ 349.24
+0.88%
$ 349,237 $ 129,199
Jan 30, 12 AM $ 346.18
-0.23%
$ 346,175 $ 129,294