Vanguard xStock Historical Data

VTIx Page 56
Download
Date Close Price change Market cap Trading volume
Dec 29, 1 AM $ 341.92
-0.06%
$ 341,920 $ 42
Dec 28, 1 PM $ 342
+0.00%
$ 342,000 $ 65
Dec 28, 12 PM $ 342
+0.00%
$ 342,000 $ 65
Dec 28, 11 AM $ 342
+0.00%
$ 342,000 $ 72
Dec 28, 10 AM $ 342
+0.00%
$ 342,000 $ 72
Dec 28, 9 AM $ 342
+0.00%
$ 342,000 $ 72
Dec 28, 8 AM $ 342
+0.00%
$ 342,000 $ 72
Dec 28, 7 AM $ 342
+0.00%
$ 342,000 $ 72
Dec 28, 6 AM $ 342
+0.00%
$ 342,000 $ 72
Dec 28, 5 AM $ 342
+0.00%
$ 342,000 $ 72
Dec 28, 4 AM $ 342
+0.00%
$ 342,000 $ 72
Dec 28, 3 AM $ 342
+0.00%
$ 342,000 $ 73
Dec 28, 2 AM $ 342
+0.00%
$ 342,000 $ 344
Dec 28, 1 AM $ 342
+0.00%
$ 342,000 $ 888
Dec 28, 12 AM $ 342
+0.00%
$ 342,000 $ 1,388
Dec 27, 11 PM $ 342
+0.00%
$ 342,000 $ 1,795
Dec 27, 10 PM $ 342
+0.00%
$ 342,000 $ 2,270
Dec 27, 9 PM $ 342
+0.00%
$ 342,000 $ 2,778
Dec 27, 8 PM $ 342
+0.00%
$ 342,000 $ 3,186
Dec 27, 7 PM $ 342
+0.00%
$ 342,000 $ 3,316
Dec 27, 6 PM $ 342
+0.00%
$ 342,000 $ 3,316
Dec 27, 5 PM $ 342
+0.00%
$ 342,000 $ 3,316
Dec 27, 4 PM $ 342
+0.00%
$ 342,000 $ 3,330
Dec 27, 3 PM $ 342
+0.00%
$ 342,000 $ 3,330
Dec 27, 2 PM $ 342
+0.00%
$ 342,000 $ 3,379
Dec 27, 1 PM $ 342
-0.02%
$ 342,000 $ 3,384
Dec 27, 12 PM $ 342.07
+0.08%
$ 342,070 $ 3,319
Dec 27, 11 AM $ 341.79
+0.00%
$ 341,790 $ 3,325
Dec 27, 10 AM $ 341.79
+0.00%
$ 341,790 $ 3,325
Dec 27, 9 AM $ 341.79
+0.00%
$ 341,790 $ 3,325
Dec 27, 8 AM $ 341.79
+0.00%
$ 341,790 $ 3,325
Dec 27, 7 AM $ 341.79
+0.00%
$ 341,790 $ 3,351
Dec 27, 6 AM $ 341.79
+0.00%
$ 341,790 $ 3,371
Dec 27, 5 AM $ 341.79
+0.00%
$ 341,790 $ 3,371
Dec 27, 4 AM $ 341.79
+0.00%
$ 341,790 $ 3,371
Dec 27, 3 AM $ 341.8
+0.01%
$ 341,800 $ 3,370
Dec 27, 2 AM $ 341.76
+0.00%
$ 341,760 $ 3,113
Dec 27, 1 AM $ 341.76
+0.01%
$ 341,760 $ 5,386
Dec 27, 12 AM $ 341.76
+0.01%
$ 341,760 $ 4,886
Dec 26, 11 PM $ 341.76
+0.01%
$ 341,760 $ 4,500
Dec 26, 10 PM $ 341.71
-0.18%
$ 341,710 $ 4,004
Dec 26, 9 PM $ 342.32
-0.02%
$ 342,326 $ 3,521
Dec 26, 8 PM $ 342.4
+0.77%
$ 342,404 $ 3,102
Dec 26, 7 PM $ 339.79
+0.06%
$ 339,794 $ 2,900
Dec 26, 6 PM $ 339.6
-0.50%
$ 339,596 $ 2,874
Dec 26, 5 PM $ 341.29
+0.43%
$ 341,290 $ 2,824
Dec 26, 4 PM $ 339.84
+0.00%
$ 339,835 $ 2,809
Dec 26, 3 PM $ 339.84
-0.11%
$ 339,835 $ 2,809
Dec 26, 2 PM $ 340.22
+0.07%
$ 340,219 $ 2,697
Dec 26, 1 PM $ 339.99
-0.02%
$ 339,993 $ 1,803