Vanguard xStock Historical Data

VTIx Page 41
Download
Date Close Price change Market cap Trading volume
Jan 28, 1 AM $ 346.01
+0.04%
$ 346,013 $ 149,340
Jan 28, 12 AM $ 345.88
+0.08%
$ 345,876 $ 149,059
Jan 27, 11 PM $ 345.6
-0.97%
$ 345,596 $ 150,718
Jan 27, 10 PM $ 349
+1.05%
$ 348,998 $ 152,364
Jan 27, 9 PM $ 345.37
+0.01%
$ 345,375 $ 152,655
Jan 27, 8 PM $ 345.36
+0.02%
$ 345,357 $ 152,684
Jan 27, 7 PM $ 345.28
+0.01%
$ 345,284 $ 152,397
Jan 27, 6 PM $ 345.26
-0.01%
$ 345,255 $ 151,678
Jan 27, 5 PM $ 345.34
-0.11%
$ 345,338 $ 151,659
Jan 27, 4 PM $ 345.71
+0.18%
$ 345,709 $ 153,232
Jan 27, 3 PM $ 345.05
+0.09%
$ 345,050 $ 144,453
Jan 27, 2 PM $ 344.75
-0.88%
$ 344,752 $ 145,754
Jan 27, 1 PM $ 347.82
+0.82%
$ 347,821 $ 145,482
Jan 27, 12 PM $ 345
-0.01%
$ 345,005 $ 145,006
Jan 27, 11 AM $ 345.01
-0.02%
$ 345,015 $ 145,000
Jan 27, 10 AM $ 345.09
-0.13%
$ 345,104 $ 143,954
Jan 27, 9 AM $ 345.55
+0.51%
$ 345,548 $ 140,729
Jan 27, 8 AM $ 343.8
-0.03%
$ 343,800 $ 137,573
Jan 27, 7 AM $ 343.9
+0.07%
$ 343,897 $ 140,123
Jan 27, 6 AM $ 343.66
+0.01%
$ 343,659 $ 140,078
Jan 27, 5 AM $ 343.62
+0.00%
$ 343,618 $ 137,968
Jan 27, 4 AM $ 343.62
+0.00%
$ 343,621 $ 136,688
Jan 27, 3 AM $ 343.61
-0.01%
$ 343,615 $ 137,939
Jan 27, 2 AM $ 343.65
+0.00%
$ 343,652 $ 134,707
Jan 27, 1 AM $ 343.65
+0.01%
$ 343,655 $ 136,021
Jan 27, 12 AM $ 343.62
-0.01%
$ 343,616 $ 135,551
Jan 26, 11 PM $ 343.65
-1.58%
$ 343,649 $ 133,205
Jan 26, 10 PM $ 349.16
-0.36%
$ 349,158 $ 131,229
Jan 26, 9 PM $ 350.41
+0.27%
$ 350,409 $ 129,487
Jan 26, 8 PM $ 349.18
-0.23%
$ 349,175 $ 127,179
Jan 26, 7 PM $ 349.97
+0.34%
$ 349,970 $ 126,978
Jan 26, 6 PM $ 348.78
-0.32%
$ 348,783 $ 127,737
Jan 26, 5 PM $ 349.89
+0.13%
$ 350,028 $ 127,286
Jan 26, 4 PM $ 349.44
-0.02%
$ 349,549 $ 124,497
Jan 26, 3 PM $ 349.49
+1.47%
$ 349,348 $ 123,770
Jan 26, 2 PM $ 344.43
-1.21%
$ 344,425 $ 123,118
Jan 26, 1 PM $ 348.65
+0.72%
$ 348,646 $ 124,487
Jan 26, 12 PM $ 346.6
+0.49%
$ 346,602 $ 124,280
Jan 26, 11 AM $ 344.94
-0.02%
$ 344,944 $ 123,980
Jan 26, 10 AM $ 345.01
-0.24%
$ 345,010 $ 124,704
Jan 26, 9 AM $ 345.83
+0.00%
$ 345,470 $ 126,458
Jan 26, 8 AM $ 345.82
+0.78%
$ 345,816 $ 129,333
Jan 26, 7 AM $ 343.13
-0.06%
$ 343,130 $ 124,171
Jan 26, 6 AM $ 343.35
+0.08%
$ 343,349 $ 118,509
Jan 26, 5 AM $ 343.06
-0.07%
$ 343,059 $ 114,837
Jan 26, 4 AM $ 343.31
-0.44%
$ 343,314 $ 111,049
Jan 26, 3 AM $ 344.83
+0.66%
$ 344,829 $ 105,182
Jan 26, 2 AM $ 342.57
+0.00%
$ 342,566 $ 98,619
Jan 26, 1 AM $ 342.57
+0.28%
$ 342,574 $ 92,264
Jan 26, 12 AM $ 341.63
+0.00%
$ 341,630 $ 86,600