Vanguard xStock Historical Data

VTIx Page 44
Download
Date Close Price change Market cap Trading volume
Jan 22, 2 AM $ 341.27
+0.32%
$ 341,272 $ 21,538
Jan 22, 1 AM $ 340.18
-0.47%
$ 340,180 $ 21,304
Jan 22, 12 AM $ 341.77
-0.08%
$ 341,769 $ 20,807
Jan 21, 11 PM $ 342.04
+0.08%
$ 341,629 $ 21,330
Jan 21, 10 PM $ 341.77
+0.22%
$ 341,772 $ 21,334
Jan 21, 9 PM $ 341.02
+0.22%
$ 341,021 $ 22,164
Jan 21, 8 PM $ 337.9
-1.14%
$ 337,902 $ 20,692
Jan 21, 7 PM $ 341.79
+0.76%
$ 341,791 $ 20,423
Jan 21, 6 PM $ 339.53
+0.64%
$ 339,531 $ 20,478
Jan 21, 5 PM $ 337.37
+0.04%
$ 337,372 $ 80,028
Jan 21, 4 PM $ 337.23
-0.41%
$ 337,226 $ 81,479
Jan 21, 3 PM $ 338.6
+0.67%
$ 338,596 $ 81,668
Jan 21, 2 PM $ 336.29
+0.13%
$ 336,290 $ 83,954
Jan 21, 1 PM $ 335.85
-0.03%
$ 335,882 $ 84,317
Jan 21, 12 PM $ 335.97
+0.04%
$ 335,969 $ 84,532
Jan 21, 11 AM $ 335.84
-0.04%
$ 335,844 $ 84,118
Jan 21, 10 AM $ 335.98
+0.01%
$ 335,976 $ 84,281
Jan 21, 9 AM $ 335.96
-0.83%
$ 335,959 $ 84,623
Jan 21, 8 AM $ 338.76
+0.65%
$ 338,764 $ 85,391
Jan 21, 7 AM $ 336.57
-0.04%
$ 336,599 $ 85,010
Jan 21, 6 AM $ 336.71
+0.10%
$ 336,710 $ 84,993
Jan 21, 5 AM $ 336.37
+0.02%
$ 336,367 $ 85,411
Jan 21, 4 AM $ 336.31
-0.31%
$ 336,307 $ 86,272
Jan 21, 3 AM $ 337.35
+0.26%
$ 337,470 $ 86,578
Jan 21, 2 AM $ 336.43
-0.02%
$ 336,429 $ 86,837
Jan 21, 1 AM $ 336.49
+0.02%
$ 336,488 $ 86,905
Jan 21, 12 AM $ 336.41
-0.44%
$ 336,408 $ 87,775
Jan 20, 11 PM $ 337.89
+0.23%
$ 337,893 $ 87,699
Jan 20, 10 PM $ 337.1
+0.30%
$ 336,212 $ 88,098
Jan 20, 9 PM $ 336.1
+0.14%
$ 336,096 $ 87,246
Jan 20, 8 PM $ 335.63
-0.16%
$ 335,632 $ 87,425
Jan 20, 7 PM $ 336.19
+0.05%
$ 336,187 $ 87,776
Jan 20, 6 PM $ 335.99
-0.33%
$ 335,988 $ 87,715
Jan 20, 5 PM $ 337.09
-0.70%
$ 337,090 $ 87,901
Jan 20, 4 PM $ 339.47
+0.03%
$ 339,338 $ 26,901
Jan 20, 3 PM $ 339.98
+0.47%
$ 339,979 $ 26,839
Jan 20, 2 PM $ 338.39
+0.06%
$ 338,394 $ 26,559
Jan 20, 1 PM $ 338.17
-0.27%
$ 338,175 $ 24,521
Jan 20, 12 PM $ 339.08
+0.13%
$ 339,077 $ 24,112
Jan 20, 11 AM $ 338.62
-0.10%
$ 338,621 $ 25,094
Jan 20, 10 AM $ 338.95
+0.12%
$ 338,948 $ 25,044
Jan 20, 9 AM $ 338.54
+0.09%
$ 338,537 $ 25,133
Jan 20, 8 AM $ 338.24
-0.19%
$ 338,236 $ 24,739
Jan 20, 7 AM $ 338.73
-0.17%
$ 338,729 $ 23,808
Jan 20, 6 AM $ 339.41
-0.35%
$ 339,409 $ 23,453
Jan 20, 5 AM $ 340.59
-0.06%
$ 340,587 $ 22,956
Jan 20, 4 AM $ 340.79
+0.11%
$ 340,808 $ 22,490
Jan 20, 3 AM $ 340.77
-0.18%
$ 340,770 $ 22,040
Jan 20, 2 AM $ 341.38
+0.23%
$ 341,380 $ 21,842
Jan 20, 1 AM $ 340.58
-0.27%
$ 340,581 $ 21,868