Vanguard xStock Historical Data

VTIx Page 40
Download
Date Close Price change Market cap Trading volume
Jan 30, 1 AM $ 349.24
+0.88%
$ 349,237 $ 129,199
Jan 30, 12 AM $ 346.18
-0.23%
$ 346,175 $ 129,294
Jan 29, 11 PM $ 346.99
+0.71%
$ 346,988 $ 129,004
Jan 29, 10 PM $ 344.55
+0.10%
$ 344,601 $ 129,822
Jan 29, 9 PM $ 344.19
+0.05%
$ 344,192 $ 131,482
Jan 29, 8 PM $ 344.06
+0.16%
$ 344,062 $ 132,085
Jan 29, 7 PM $ 343.5
-0.25%
$ 343,426 $ 133,676
Jan 29, 6 PM $ 344.36
+0.23%
$ 344,358 $ 134,264
Jan 29, 5 PM $ 343.56
+0.19%
$ 343,559 $ 133,749
Jan 29, 4 PM $ 342.9
+0.56%
$ 342,903 $ 133,537
Jan 29, 3 PM $ 340.98
-0.78%
$ 340,978 $ 132,446
Jan 29, 2 PM $ 343.65
-0.60%
$ 343,651 $ 137,547
Jan 29, 1 PM $ 345.71
+0.02%
$ 345,710 $ 137,516
Jan 29, 12 PM $ 345.66
+0.00%
$ 345,657 $ 136,552
Jan 29, 11 AM $ 345.74
-0.62%
$ 345,744 $ 135,252
Jan 29, 10 AM $ 347.92
+0.23%
$ 347,183 $ 136,019
Jan 29, 9 AM $ 347.11
-0.07%
$ 347,110 $ 136,693
Jan 29, 8 AM $ 347.35
+0.77%
$ 346,603 $ 137,069
Jan 29, 7 AM $ 344.7
-0.04%
$ 344,696 $ 139,109
Jan 29, 6 AM $ 344.69
+0.00%
$ 344,688 $ 140,763
Jan 29, 5 AM $ 344.67
-0.02%
$ 344,672 $ 142,029
Jan 29, 4 AM $ 344.73
+0.00%
$ 344,735 $ 141,408
Jan 29, 3 AM $ 344.72
+0.04%
$ 344,723 $ 141,713
Jan 29, 2 AM $ 344.6
-0.03%
$ 344,601 $ 142,785
Jan 29, 1 AM $ 344.72
+0.02%
$ 344,719 $ 143,749
Jan 29, 12 AM $ 344.65
-0.14%
$ 344,652 $ 144,638
Jan 28, 11 PM $ 345.01
-0.26%
$ 345,014 $ 142,529
Jan 28, 10 PM $ 345.89
+0.31%
$ 345,890 $ 142,460
Jan 28, 9 PM $ 344.91
+0.05%
$ 344,912 $ 143,778
Jan 28, 8 PM $ 344.74
+0.00%
$ 344,736 $ 145,477
Jan 28, 7 PM $ 344.78
+0.05%
$ 344,778 $ 144,503
Jan 28, 6 PM $ 344.61
+0.01%
$ 344,605 $ 143,408
Jan 28, 5 PM $ 344.57
-0.07%
$ 344,566 $ 144,515
Jan 28, 4 PM $ 344.81
-0.11%
$ 344,808 $ 144,903
Jan 28, 3 PM $ 345.17
-0.54%
$ 345,171 $ 153,036
Jan 28, 2 PM $ 347.07
-1.46%
$ 347,069 $ 148,059
Jan 28, 1 PM $ 351.79
-0.24%
$ 351,793 $ 145,169
Jan 28, 12 PM $ 351.95
+0.29%
$ 351,952 $ 145,235
Jan 28, 11 AM $ 350.94
-0.67%
$ 350,935 $ 143,820
Jan 28, 10 AM $ 353.31
+0.00%
$ 353,313 $ 143,869
Jan 28, 9 AM $ 353.31
+1.95%
$ 353,306 $ 144,902
Jan 28, 8 AM $ 346.55
+0.16%
$ 346,546 $ 144,470
Jan 28, 7 AM $ 346
-0.09%
$ 345,998 $ 145,962
Jan 28, 6 AM $ 346.31
+0.05%
$ 346,306 $ 145,517
Jan 28, 5 AM $ 346.13
+0.01%
$ 346,128 $ 146,144
Jan 28, 4 AM $ 346.12
+0.02%
$ 346,120 $ 146,751
Jan 28, 3 AM $ 346.05
-0.06%
$ 346,051 $ 150,355
Jan 28, 2 AM $ 346.27
+0.07%
$ 346,270 $ 149,915
Jan 28, 1 AM $ 346.01
+0.04%
$ 346,013 $ 149,340
Jan 28, 12 AM $ 345.88
+0.08%
$ 345,876 $ 149,059