Vanguard xStock Historical Data

VTIx Page 55
Download
Date Close Price change Market cap Trading volume
Dec 31, 1 AM $ 339.79
+0.39%
$ 339,790 $ 7,879
Dec 31, 12 AM $ 338.46
-1.64%
$ 338,459 $ 7,879
Dec 30, 11 PM $ 344.09
+0.03%
$ 344,095 $ 8,025
Dec 30, 10 PM $ 344
+1.53%
$ 343,996 $ 8,219
Dec 30, 9 PM $ 338.81
-0.05%
$ 338,808 $ 8,673
Dec 30, 8 PM $ 339.08
-0.02%
$ 339,085 $ 9,027
Dec 30, 7 PM $ 339.14
-0.03%
$ 339,137 $ 9,480
Dec 30, 6 PM $ 339.23
+0.00%
$ 339,231 $ 8,702
Dec 30, 5 PM $ 339.24
-0.05%
$ 339,242 $ 8,796
Dec 30, 4 PM $ 339.42
-0.14%
$ 339,420 $ 9,162
Dec 30, 3 PM $ 339.89
-0.31%
$ 339,838 $ 6,762
Dec 30, 2 PM $ 340.93
+0.16%
$ 340,935 $ 9,423
Dec 30, 1 PM $ 340.39
-0.10%
$ 340,386 $ 9,189
Dec 30, 12 PM $ 340.73
+0.21%
$ 340,730 $ 9,455
Dec 30, 11 AM $ 340.02
+0.01%
$ 340,023 $ 12,917
Dec 30, 10 AM $ 340
+0.00%
$ 340,001 $ 14,346
Dec 30, 9 AM $ 340.01
+0.11%
$ 340,010 $ 14,788
Dec 30, 8 AM $ 339.65
+0.08%
$ 339,654 $ 14,796
Dec 30, 7 AM $ 339.38
-0.04%
$ 339,377 $ 16,234
Dec 30, 6 AM $ 339.52
-0.04%
$ 339,516 $ 16,484
Dec 30, 5 AM $ 339.65
+0.00%
$ 339,588 $ 16,194
Dec 30, 4 AM $ 339.64
-0.23%
$ 339,642 $ 16,157
Dec 30, 3 AM $ 340.44
+0.01%
$ 340,440 $ 16,994
Dec 30, 2 AM $ 340.41
+0.05%
$ 340,410 $ 16,773
Dec 30, 1 AM $ 340.25
+0.29%
$ 340,250 $ 16,716
Dec 30, 12 AM $ 339.28
+0.00%
$ 339,276 $ 16,758
Dec 29, 11 PM $ 339.28
-1.29%
$ 339,276 $ 16,758
Dec 29, 10 PM $ 343.68
+1.25%
$ 343,684 $ 16,727
Dec 29, 9 PM $ 339.45
+0.42%
$ 339,454 $ 15,934
Dec 29, 8 PM $ 338.02
-0.02%
$ 338,021 $ 15,313
Dec 29, 7 PM $ 338.1
-0.28%
$ 338,104 $ 14,860
Dec 29, 6 PM $ 339.04
-0.02%
$ 339,040 $ 14,366
Dec 29, 5 PM $ 339.04
+0.02%
$ 339,044 $ 13,992
Dec 29, 4 PM $ 338.98
-0.08%
$ 338,978 $ 13,601
Dec 29, 3 PM $ 339.18
+0.04%
$ 339,181 $ 13,129
Dec 29, 2 PM $ 339.04
+0.00%
$ 339,039 $ 10,006
Dec 29, 1 PM $ 339.03
-0.08%
$ 339,033 $ 9,574
Dec 29, 12 PM $ 339.29
+0.69%
$ 339,288 $ 8,942
Dec 29, 11 AM $ 336.96
+0.03%
$ 336,965 $ 7,299
Dec 29, 10 AM $ 336.88
-0.51%
$ 336,848 $ 4,485
Dec 29, 9 AM $ 338.59
-0.80%
$ 338,571 $ 3,305
Dec 29, 8 AM $ 341.92
+0.00%
$ 341,920 $ 42
Dec 29, 7 AM $ 341.92
+0.00%
$ 341,920 $ 42
Dec 29, 6 AM $ 341.92
+0.00%
$ 341,920 $ 42
Dec 29, 5 AM $ 341.92
+0.00%
$ 341,920 $ 42
Dec 29, 4 AM $ 341.92
+0.00%
$ 341,920 $ 42
Dec 29, 3 AM $ 341.92
+0.00%
$ 341,920 $ 42
Dec 29, 2 AM $ 341.92
+0.00%
$ 341,920 $ 42
Dec 29, 1 AM $ 341.92
-0.06%
$ 341,920 $ 42
Dec 28, 1 PM $ 342
+0.00%
$ 342,000 $ 65