Vanguard xStock Historical Data

VTIx Page 46
Download
Date Close Price change Market cap Trading volume
Jan 18, 1 AM $ 343.56
+0.00%
$ 343,560 $ 15,674
Jan 18, 12 AM $ 342.17
+0.00%
$ 342,170 $ 15,693
Jan 17, 11 PM $ 342.17
+0.12%
$ 342,169 $ 15,709
Jan 17, 10 PM $ 341.75
-0.41%
$ 343,141 $ 15,895
Jan 17, 9 PM $ 343.14
+0.28%
$ 341,750 $ 16,161
Jan 17, 8 PM $ 342.17
+0.12%
$ 342,168 $ 15,819
Jan 17, 7 PM $ 341.75
-0.41%
$ 341,750 $ 15,783
Jan 17, 6 PM $ 343.14
+0.41%
$ 343,142 $ 15,754
Jan 17, 5 PM $ 341.75
-0.12%
$ 341,750 $ 15,603
Jan 17, 4 PM $ 342.17
-0.28%
$ 342,167 $ 15,621
Jan 17, 3 PM $ 341.75
-0.53%
$ 341,750 $ 15,717
Jan 17, 2 PM $ 343.56
+0.12%
$ 343,560 $ 15,801
Jan 17, 1 PM $ 343.14
+0.00%
$ 343,136 $ 16,689
Jan 17, 12 PM $ 343.14
+0.41%
$ 343,137 $ 16,799
Jan 17, 11 AM $ 343.14
+0.29%
$ 343,137 $ 16,822
Jan 17, 10 AM $ 342.15
+0.00%
$ 342,153 $ 16,813
Jan 17, 9 AM $ 342.15
+0.12%
$ 342,153 $ 16,769
Jan 17, 8 AM $ 341.73
-0.53%
$ 341,730 $ 16,778
Jan 17, 7 AM $ 343.56
+0.54%
$ 343,560 $ 16,892
Jan 17, 6 AM $ 341.73
+0.00%
$ 341,730 $ 16,828
Jan 17, 5 AM $ 341.73
-0.41%
$ 341,730 $ 16,862
Jan 17, 4 AM $ 343.14
+0.00%
$ 343,137 $ 16,825
Jan 17, 3 AM $ 343.14
-0.12%
$ 343,137 $ 165,795
Jan 17, 2 AM $ 343.56
+0.41%
$ 343,560 $ 165,915
Jan 17, 1 AM $ 343.56
-0.05%
$ 343,560 $ 165,918
Jan 17, 12 AM $ 343.73
+2.80%
$ 343,731 $ 165,758
Jan 16, 11 PM $ 334.38
+0.05%
$ 334,378 $ 165,591
Jan 16, 10 PM $ 334.22
-2.21%
$ 334,221 $ 164,940
Jan 16, 9 PM $ 341.76
-0.26%
$ 341,758 $ 168,015
Jan 16, 8 PM $ 342.63
-0.01%
$ 342,629 $ 169,841
Jan 16, 7 PM $ 342.67
+0.00%
$ 342,674 $ 170,459
Jan 16, 6 PM $ 342.68
+0.19%
$ 342,685 $ 170,946
Jan 16, 5 PM $ 342.04
+0.01%
$ 342,035 $ 171,833
Jan 16, 4 PM $ 342.01
+0.01%
$ 342,008 $ 172,553
Jan 16, 3 PM $ 341.97
-1.63%
$ 341,933 $ 172,545
Jan 16, 2 PM $ 347.66
+0.38%
$ 347,661 $ 175,296
Jan 16, 1 PM $ 346.35
-2.01%
$ 346,425 $ 21,246
Jan 16, 12 PM $ 353.46
+2.67%
$ 353,458 $ 21,075
Jan 16, 11 AM $ 344.25
-0.29%
$ 344,253 $ 20,942
Jan 16, 10 AM $ 344.5
+0.04%
$ 344,503 $ 20,643
Jan 16, 9 AM $ 344.38
+0.03%
$ 344,381 $ 20,515
Jan 16, 8 AM $ 344.27
-0.03%
$ 344,270 $ 20,759
Jan 16, 7 AM $ 344.36
+0.15%
$ 344,360 $ 20,208
Jan 16, 6 AM $ 343.83
+0.00%
$ 343,827 $ 20,529
Jan 16, 5 AM $ 343.82
+0.04%
$ 343,816 $ 20,751
Jan 16, 4 AM $ 343.67
-0.13%
$ 343,666 $ 20,697
Jan 16, 3 AM $ 344.12
+0.04%
$ 344,123 $ 20,533
Jan 16, 2 AM $ 343.98
+0.16%
$ 343,976 $ 20,485
Jan 16, 1 AM $ 343.44
-0.35%
$ 343,435 $ 20,470
Jan 16, 12 AM $ 344.64
+2.53%
$ 344,638 $ 20,654