Vanguard xStock Historical Data

VTIx Page 47
Download
Date Close Price change Market cap Trading volume
Jan 16, 1 AM $ 343.44
-0.35%
$ 343,435 $ 20,470
Jan 16, 12 AM $ 344.64
+2.53%
$ 344,638 $ 20,654
Jan 15, 11 PM $ 336.14
+0.23%
$ 336,140 $ 20,693
Jan 15, 10 PM $ 335.36
-2.41%
$ 335,360 $ 21,236
Jan 15, 9 PM $ 343.64
+0.10%
$ 343,639 $ 21,584
Jan 15, 8 PM $ 343.31
-0.38%
$ 343,312 $ 21,505
Jan 15, 7 PM $ 344.62
-0.09%
$ 344,618 $ 19,877
Jan 15, 6 PM $ 344.92
+0.01%
$ 344,898 $ 20,070
Jan 15, 5 PM $ 344.9
-0.03%
$ 344,897 $ 19,108
Jan 15, 4 PM $ 344.99
+0.11%
$ 344,993 $ 19,769
Jan 15, 3 PM $ 344.63
+0.18%
$ 344,626 $ 19,194
Jan 15, 2 PM $ 344.13
+0.13%
$ 344,134 $ 23,536
Jan 15, 1 PM $ 343.97
+0.24%
$ 343,970 $ 25,423
Jan 15, 12 PM $ 343.16
-0.15%
$ 343,162 $ 25,537
Jan 15, 11 AM $ 343.66
+0.18%
$ 343,662 $ 25,668
Jan 15, 10 AM $ 343.04
+0.11%
$ 343,044 $ 31,999
Jan 15, 9 AM $ 342.68
-0.09%
$ 342,684 $ 31,452
Jan 15, 8 AM $ 342.98
+0.13%
$ 342,981 $ 30,607
Jan 15, 7 AM $ 342.54
+0.06%
$ 342,543 $ 30,219
Jan 15, 6 AM $ 342.33
+0.08%
$ 342,158 $ 29,171
Jan 15, 5 AM $ 341.9
+0.01%
$ 341,902 $ 28,353
Jan 15, 4 AM $ 341.57
-0.12%
$ 341,566 $ 27,622
Jan 15, 3 AM $ 341.97
+0.00%
$ 341,967 $ 27,081
Jan 15, 2 AM $ 341.96
+0.03%
$ 341,964 $ 26,433
Jan 15, 1 AM $ 341.86
+0.01%
$ 341,864 $ 25,773
Jan 15, 12 AM $ 341.47
+0.00%
$ 341,467 $ 25,217
Jan 14, 11 PM $ 341.47
-2.03%
$ 341,467 $ 25,193
Jan 14, 10 PM $ 347.93
+1.90%
$ 347,932 $ 26,567
Jan 14, 9 PM $ 341.44
-0.02%
$ 341,439 $ 25,917
Jan 14, 8 PM $ 341.45
+0.23%
$ 341,449 $ 26,002
Jan 14, 7 PM $ 340.72
-1.07%
$ 340,719 $ 25,534
Jan 14, 6 PM $ 344.41
+1.15%
$ 344,409 $ 24,409
Jan 14, 5 PM $ 340.49
-0.04%
$ 340,491 $ 24,470
Jan 14, 4 PM $ 340.63
-0.07%
$ 340,625 $ 23,658
Jan 14, 3 PM $ 340.89
-0.38%
$ 340,885 $ 24,621
Jan 14, 2 PM $ 342.19
-0.14%
$ 342,194 $ 22,132
Jan 14, 1 PM $ 342.68
-0.15%
$ 342,684 $ 20,127
Jan 14, 12 PM $ 343.2
-0.03%
$ 343,108 $ 18,162
Jan 14, 11 AM $ 343.32
-0.03%
$ 343,224 $ 17,990
Jan 14, 10 AM $ 343.44
-0.14%
$ 343,437 $ 15,275
Jan 14, 9 AM $ 343.93
+0.09%
$ 343,929 $ 11,678
Jan 14, 8 AM $ 343.63
-0.20%
$ 343,633 $ 12,961
Jan 14, 7 AM $ 344.31
+0.24%
$ 344,310 $ 16,545
Jan 14, 6 AM $ 343.49
-0.01%
$ 343,494 $ 17,202
Jan 14, 5 AM $ 343.52
-0.01%
$ 343,519 $ 17,757
Jan 14, 4 AM $ 343.55
+0.01%
$ 343,546 $ 18,372
Jan 14, 3 AM $ 343.52
+0.00%
$ 343,480 $ 18,978
Jan 14, 2 AM $ 343.5
+0.01%
$ 343,504 $ 19,659
Jan 14, 1 AM $ 343.49
-0.01%
$ 343,485 $ 20,904
Jan 14, 12 AM $ 343.5
+0.01%
$ 343,504 $ 21,490