Vanguard xStock Historical Data

VTIx Page 48
Download
Date Close Price change Market cap Trading volume
Jan 14, 12 AM $ 343.5
+0.01%
$ 343,504 $ 21,490
Jan 13, 11 PM $ 343.47
-0.96%
$ 343,469 $ 21,550
Jan 13, 10 PM $ 346.78
+0.95%
$ 346,781 $ 21,840
Jan 13, 9 PM $ 343.53
-0.17%
$ 343,531 $ 20,730
Jan 13, 8 PM $ 344.1
+0.08%
$ 344,100 $ 20,884
Jan 13, 7 PM $ 343.83
+0.17%
$ 343,830 $ 21,076
Jan 13, 6 PM $ 343.26
-0.11%
$ 343,256 $ 21,677
Jan 13, 5 PM $ 343.59
+0.05%
$ 343,589 $ 21,043
Jan 13, 4 PM $ 343.43
-0.14%
$ 343,430 $ 21,517
Jan 13, 3 PM $ 343.88
-0.24%
$ 343,875 $ 20,358
Jan 13, 2 PM $ 344.71
+0.04%
$ 344,710 $ 20,319
Jan 13, 1 PM $ 344.58
+0.09%
$ 344,578 $ 20,445
Jan 13, 12 PM $ 344.25
-0.08%
$ 344,358 $ 20,520
Jan 13, 11 AM $ 344.52
+0.00%
$ 344,520 $ 20,887
Jan 13, 10 AM $ 344.53
+0.00%
$ 344,535 $ 20,927
Jan 13, 9 AM $ 344.52
+0.23%
$ 344,518 $ 21,478
Jan 13, 8 AM $ 343.74
-0.35%
$ 343,743 $ 20,877
Jan 13, 7 AM $ 344.92
+0.09%
$ 344,920 $ 17,769
Jan 13, 6 AM $ 344.58
+0.05%
$ 344,583 $ 17,883
Jan 13, 5 AM $ 344.4
-0.03%
$ 344,400 $ 14,600
Jan 13, 4 AM $ 344.52
+0.01%
$ 344,518 $ 14,634
Jan 13, 3 AM $ 344.48
-0.01%
$ 344,479 $ 14,617
Jan 13, 2 AM $ 344.51
-0.16%
$ 344,514 $ 14,575
Jan 13, 1 AM $ 345.06
+0.16%
$ 345,060 $ 14,662
Jan 13, 12 AM $ 344.52
-0.03%
$ 344,518 $ 14,699
Jan 12, 11 PM $ 344.62
-0.13%
$ 344,619 $ 14,432
Jan 12, 10 PM $ 345.08
+0.07%
$ 345,080 $ 14,024
Jan 12, 9 PM $ 344.82
-0.03%
$ 344,822 $ 13,957
Jan 12, 8 PM $ 344.93
-0.02%
$ 344,931 $ 14,037
Jan 12, 7 PM $ 345.01
+0.13%
$ 345,008 $ 14,129
Jan 12, 6 PM $ 344.57
+0.08%
$ 344,572 $ 13,728
Jan 12, 5 PM $ 344.31
-0.06%
$ 344,314 $ 13,739
Jan 12, 4 PM $ 344.51
+0.15%
$ 344,509 $ 13,678
Jan 12, 3 PM $ 344.01
+0.02%
$ 344,007 $ 13,373
Jan 12, 2 PM $ 343.95
+0.39%
$ 344,009 $ 13,208
Jan 12, 1 PM $ 342.63
+0.04%
$ 342,626 $ 13,110
Jan 12, 12 PM $ 342.5
+0.15%
$ 342,500 $ 13,117
Jan 12, 11 AM $ 341.98
-0.05%
$ 341,980 $ 13,096
Jan 12, 10 AM $ 342.17
+0.02%
$ 342,168 $ 12,978
Jan 12, 9 AM $ 342.11
-0.29%
$ 342,109 $ 12,438
Jan 12, 8 AM $ 343.1
-0.02%
$ 343,100 $ 12,292
Jan 12, 7 AM $ 343.16
+0.00%
$ 343,157 $ 12,219
Jan 12, 6 AM $ 343.03
-0.04%
$ 343,026 $ 12,062
Jan 12, 5 AM $ 343.03
-0.01%
$ 343,029 $ 12,081
Jan 12, 4 AM $ 343.07
+0.00%
$ 343,068 $ 11,949
Jan 12, 3 AM $ 343.07
+0.00%
$ 343,070 $ 11,943
Jan 12, 2 AM $ 343.2
+0.00%
$ 343,200 $ 11,920
Jan 12, 1 AM $ 343.2
-0.31%
$ 343,200 $ 11,928
Jan 12, 12 AM $ 344.26
+0.00%
$ 344,260 $ 11,931
Jan 11, 11 PM $ 344.26
+0.02%
$ 344,200 $ 11,864