Vanguard xStock Historical Data

VTIx Page 51
Download
Date Close Price change Market cap Trading volume
Jan 7, 11 PM $ 340.93
-0.30%
$ 340,928 $ 3,335
Jan 7, 10 PM $ 341.94
+0.30%
$ 341,940 $ 3,335
Jan 7, 9 PM $ 340.93
-0.01%
$ 340,928 $ 3,335
Jan 7, 8 PM $ 340.95
-1.77%
$ 340,954 $ 3,277
Jan 7, 7 PM $ 347.11
+1.59%
$ 347,112 $ 2,959
Jan 7, 6 PM $ 341.69
-0.13%
$ 341,694 $ 2,602
Jan 7, 5 PM $ 342.14
+0.01%
$ 342,138 $ 2,843
Jan 7, 4 PM $ 342.1
+0.22%
$ 342,097 $ 2,788
Jan 7, 3 PM $ 341.35
-0.05%
$ 341,353 $ 1,472
Jan 7, 2 PM $ 341.52
-0.50%
$ 341,525 $ 1,371
Jan 7, 1 PM $ 343.25
+0.85%
$ 343,250 $ 1,584
Jan 7, 12 PM $ 340.36
+0.00%
$ 340,355 $ 1,584
Jan 7, 11 AM $ 340.36
-0.25%
$ 340,355 $ 1,584
Jan 7, 10 AM $ 341.23
-0.18%
$ 341,225 $ 2,181
Jan 7, 9 AM $ 341.85
+0.18%
$ 341,848 $ 2,355
Jan 7, 8 AM $ 341.24
-0.03%
$ 341,240 $ 2,354
Jan 7, 7 AM $ 341.34
+0.00%
$ 341,338 $ 2,425
Jan 7, 6 AM $ 341.34
-0.02%
$ 341,342 $ 2,429
Jan 7, 5 AM $ 341.41
+0.72%
$ 341,411 $ 2,036
Jan 7, 4 AM $ 338.97
+0.00%
$ 338,968 $ 2,943
Jan 7, 3 AM $ 338.97
+0.00%
$ 338,968 $ 2,943
Jan 7, 2 AM $ 338.97
+0.00%
$ 338,965 $ 3,023
Jan 7, 1 AM $ 338.97
-1.34%
$ 338,965 $ 3,023
Jan 7, 12 AM $ 343.58
+0.00%
$ 343,580 $ 3,892
Jan 6, 11 PM $ 343.58
+0.00%
$ 343,580 $ 3,892
Jan 6, 10 PM $ 343.58
+0.00%
$ 343,580 $ 3,892
Jan 6, 9 PM $ 343.58
+0.72%
$ 343,580 $ 3,892
Jan 6, 8 PM $ 341.11
-0.02%
$ 341,111 $ 3,892
Jan 6, 7 PM $ 341.17
+0.02%
$ 341,175 $ 4,114
Jan 6, 6 PM $ 341.09
+0.28%
$ 341,093 $ 4,774
Jan 6, 5 PM $ 340.14
-0.44%
$ 340,141 $ 5,106
Jan 6, 4 PM $ 341.65
+0.63%
$ 341,650 $ 5,083
Jan 6, 3 PM $ 339.51
-0.04%
$ 339,508 $ 5,422
Jan 6, 2 PM $ 339.63
+0.00%
$ 339,630 $ 5,972
Jan 6, 1 PM $ 339.62
+0.04%
$ 339,616 $ 6,700
Jan 6, 12 PM $ 339.48
-0.14%
$ 339,476 $ 7,089
Jan 6, 11 AM $ 339.94
-0.16%
$ 339,943 $ 7,641
Jan 6, 10 AM $ 340.48
-0.01%
$ 340,477 $ 8,082
Jan 6, 9 AM $ 340.52
+0.26%
$ 340,517 $ 8,702
Jan 6, 8 AM $ 339.64
-0.11%
$ 339,644 $ 10,303
Jan 6, 7 AM $ 340.03
-0.06%
$ 340,028 $ 10,261
Jan 6, 6 AM $ 340.23
+0.06%
$ 340,229 $ 10,236
Jan 6, 5 AM $ 340.04
-0.03%
$ 340,036 $ 10,367
Jan 6, 4 AM $ 340.14
+0.18%
$ 340,137 $ 9,667
Jan 6, 3 AM $ 339.52
+0.00%
$ 339,515 $ 27,154
Jan 6, 2 AM $ 339.52
+0.03%
$ 339,515 $ 27,154
Jan 6, 1 AM $ 339.4
+0.07%
$ 339,400 $ 27,064
Jan 6, 12 AM $ 339.17
+0.00%
$ 339,167 $ 26,550
Jan 5, 11 PM $ 339.17
-0.53%
$ 339,167 $ 26,550
Jan 5, 10 PM $ 340.99
+0.54%
$ 340,990 $ 26,550