Vanguard xStock Historical Data

VTIx Page 45
Download
Date Close Price change Market cap Trading volume
Jan 20, 1 AM $ 340.58
-0.27%
$ 340,581 $ 21,868
Jan 20, 12 AM $ 341.52
-0.23%
$ 341,516 $ 21,199
Jan 19, 11 PM $ 342.32
-0.57%
$ 344,526 $ 21,721
Jan 19, 10 PM $ 344.3
+0.92%
$ 344,296 $ 21,305
Jan 19, 9 PM $ 341.16
+0.10%
$ 341,164 $ 21,379
Jan 19, 8 PM $ 340.84
-1.02%
$ 340,840 $ 21,417
Jan 19, 7 PM $ 344.35
+1.56%
$ 342,373 $ 21,287
Jan 19, 6 PM $ 339.05
-0.45%
$ 339,048 $ 21,077
Jan 19, 5 PM $ 340.57
+0.07%
$ 340,571 $ 20,798
Jan 19, 4 PM $ 340.32
-0.77%
$ 340,316 $ 20,260
Jan 19, 3 PM $ 342.95
+2.36%
$ 342,949 $ 20,136
Jan 19, 2 PM $ 335.04
-3.53%
$ 333,190 $ 19,884
Jan 19, 1 PM $ 351.4
+2.55%
$ 351,402 $ 19,623
Jan 19, 12 PM $ 342.67
-0.33%
$ 344,500 $ 19,442
Jan 19, 11 AM $ 343.79
+1.69%
$ 343,788 $ 18,235
Jan 19, 10 AM $ 338.07
-0.14%
$ 338,070 $ 17,796
Jan 19, 9 AM $ 338.55
-1.63%
$ 338,545 $ 17,446
Jan 19, 8 AM $ 344.15
-0.06%
$ 344,150 $ 17,264
Jan 19, 7 AM $ 344.35
+0.20%
$ 344,350 $ 17,238
Jan 19, 6 AM $ 343.68
+0.68%
$ 343,677 $ 17,371
Jan 19, 5 AM $ 341.36
+1.70%
$ 341,359 $ 17,394
Jan 19, 4 AM $ 335.65
+0.26%
$ 335,647 $ 17,068
Jan 19, 3 AM $ 336.38
+0.48%
$ 336,378 $ 17,078
Jan 19, 2 AM $ 334.78
-0.08%
$ 334,780 $ 17,033
Jan 19, 1 AM $ 335.05
-0.54%
$ 335,047 $ 16,953
Jan 19, 12 AM $ 336.88
-0.92%
$ 336,880 $ 16,855
Jan 18, 11 PM $ 340
+0.26%
$ 340,001 $ 15,698
Jan 18, 10 PM $ 339.11
+0.00%
$ 339,110 $ 15,642
Jan 18, 9 PM $ 339.1
-0.08%
$ 339,100 $ 15,726
Jan 18, 8 PM $ 339.37
+0.08%
$ 339,371 $ 15,746
Jan 18, 7 PM $ 339.1
+0.00%
$ 339,100 $ 15,861
Jan 18, 6 PM $ 339.1
+0.00%
$ 339,100 $ 15,824
Jan 18, 5 PM $ 340
+0.27%
$ 339,999 $ 15,864
Jan 18, 4 PM $ 339.1
-0.34%
$ 339,100 $ 15,947
Jan 18, 3 PM $ 340.27
+0.09%
$ 340,270 $ 15,868
Jan 18, 2 PM $ 339.97
+0.00%
$ 338,980 $ 15,934
Jan 18, 1 PM $ 339.97
-0.42%
$ 339,971 $ 15,999
Jan 18, 12 PM $ 338.28
-1.42%
$ 338,280 $ 15,987
Jan 18, 11 AM $ 343.14
+0.28%
$ 343,141 $ 15,951
Jan 18, 10 AM $ 343.56
+0.41%
$ 343,560 $ 15,898
Jan 18, 9 AM $ 342.17
+0.00%
$ 342,169 $ 16,046
Jan 18, 8 AM $ 342.17
-0.40%
$ 342,169 $ 15,959
Jan 18, 7 AM $ 343.56
+0.00%
$ 343,560 $ 15,844
Jan 18, 6 AM $ 343.56
+0.53%
$ 343,560 $ 15,855
Jan 18, 5 AM $ 341.75
-0.53%
$ 341,750 $ 15,725
Jan 18, 4 AM $ 343.56
+0.41%
$ 343,560 $ 15,779
Jan 18, 3 AM $ 342.17
-0.28%
$ 342,168 $ 15,773
Jan 18, 2 AM $ 343.14
+0.28%
$ 343,141 $ 15,645
Jan 18, 1 AM $ 343.56
+0.00%
$ 343,560 $ 15,674
Jan 18, 12 AM $ 342.17
+0.00%
$ 342,170 $ 15,693