Vanguard xStock Historical Data

VTIx Page 43
Download
Date Close Price change Market cap Trading volume
Jan 24, 2 AM $ 341.64
+0.00%
$ 341,640 $ 21,681
Jan 24, 1 AM $ 341.64
-0.28%
$ 341,640 $ 22,391
Jan 24, 12 AM $ 342.6
+0.06%
$ 342,601 $ 23,137
Jan 23, 11 PM $ 342.41
-0.10%
$ 342,409 $ 23,047
Jan 23, 10 PM $ 342.74
+0.09%
$ 342,737 $ 22,962
Jan 23, 9 PM $ 342.44
-0.10%
$ 342,439 $ 23,164
Jan 23, 8 PM $ 342.79
+0.01%
$ 342,788 $ 22,766
Jan 23, 7 PM $ 342.74
-0.04%
$ 342,741 $ 22,485
Jan 23, 6 PM $ 342.89
+0.06%
$ 342,893 $ 23,145
Jan 23, 5 PM $ 342.68
-0.04%
$ 342,675 $ 23,109
Jan 23, 4 PM $ 342.83
-0.04%
$ 342,830 $ 22,833
Jan 23, 3 PM $ 342.95
+0.17%
$ 342,950 $ 23,227
Jan 23, 2 PM $ 342.33
-0.13%
$ 342,384 $ 23,357
Jan 23, 1 PM $ 342.78
-0.05%
$ 342,779 $ 23,138
Jan 23, 12 PM $ 342.96
+0.04%
$ 342,959 $ 22,804
Jan 23, 11 AM $ 342.83
+0.02%
$ 342,832 $ 22,265
Jan 23, 10 AM $ 342.75
-0.11%
$ 342,755 $ 21,745
Jan 23, 9 AM $ 343.17
+0.13%
$ 343,167 $ 20,825
Jan 23, 8 AM $ 342.59
-0.32%
$ 342,593 $ 21,013
Jan 23, 7 AM $ 343.01
+0.10%
$ 343,009 $ 20,447
Jan 23, 6 AM $ 342.67
-0.03%
$ 342,666 $ 21,234
Jan 23, 5 AM $ 342.78
-0.02%
$ 342,782 $ 21,610
Jan 23, 4 AM $ 342.67
-0.30%
$ 342,673 $ 21,428
Jan 23, 3 AM $ 343.7
+0.20%
$ 343,695 $ 21,834
Jan 23, 2 AM $ 343
+0.10%
$ 342,999 $ 21,612
Jan 23, 1 AM $ 342.66
-0.09%
$ 342,665 $ 21,807
Jan 23, 12 AM $ 342.99
+0.02%
$ 342,990 $ 22,005
Jan 22, 11 PM $ 342.91
-2.32%
$ 342,910 $ 22,177
Jan 22, 10 PM $ 351.06
+2.45%
$ 351,065 $ 22,104
Jan 22, 9 PM $ 342.68
-0.01%
$ 342,681 $ 21,614
Jan 22, 8 PM $ 342.73
-0.09%
$ 342,733 $ 22,190
Jan 22, 7 PM $ 343.04
-0.01%
$ 343,038 $ 23,331
Jan 22, 6 PM $ 343.07
-0.10%
$ 343,411 $ 22,594
Jan 22, 5 PM $ 343.42
+0.18%
$ 343,418 $ 22,432
Jan 22, 4 PM $ 343.2
+0.20%
$ 342,871 $ 22,601
Jan 22, 3 PM $ 342.5
-0.05%
$ 342,503 $ 22,496
Jan 22, 2 PM $ 342.67
-0.03%
$ 342,669 $ 22,552
Jan 22, 1 PM $ 342.97
+0.06%
$ 342,969 $ 22,598
Jan 22, 12 PM $ 342.78
+0.07%
$ 342,775 $ 22,818
Jan 22, 11 AM $ 342.52
-0.30%
$ 342,522 $ 23,604
Jan 22, 10 AM $ 343.55
+0.64%
$ 343,545 $ 23,771
Jan 22, 9 AM $ 341.36
-0.53%
$ 341,356 $ 23,724
Jan 22, 8 AM $ 342.24
+0.06%
$ 342,242 $ 23,445
Jan 22, 7 AM $ 342
+0.63%
$ 341,997 $ 24,040
Jan 22, 6 AM $ 339.86
-0.49%
$ 339,863 $ 23,560
Jan 22, 5 AM $ 341.91
+0.19%
$ 341,905 $ 22,607
Jan 22, 4 AM $ 341.37
+0.55%
$ 341,373 $ 22,423
Jan 22, 3 AM $ 340.06
-0.36%
$ 340,060 $ 21,833
Jan 22, 2 AM $ 341.27
+0.32%
$ 341,272 $ 21,538
Jan 22, 1 AM $ 340.18
-0.47%
$ 340,180 $ 21,304