Vanguard xStock Historical Data

VTIx Page 57
Download
Date Close Price change Market cap Trading volume
Dec 26, 1 PM $ 339.99
-0.02%
$ 339,993 $ 1,803
Dec 26, 12 PM $ 340.08
-0.35%
$ 340,076 $ 1,445
Dec 26, 11 AM $ 341.28
+0.35%
$ 341,280 $ 1,286
Dec 26, 10 AM $ 340.08
+0.23%
$ 340,084 $ 1,286
Dec 26, 9 AM $ 339.3
-0.19%
$ 339,295 $ 935
Dec 26, 8 AM $ 339.95
-0.01%
$ 339,950 $ 879
Dec 26, 7 AM $ 339.99
-0.61%
$ 339,990 $ 709
Dec 26, 6 AM $ 342.06
+0.00%
$ 342,060 $ 65
Dec 26, 5 AM $ 342.06
+0.00%
$ 342,060 $ 65
Dec 26, 4 AM $ 342.06
+0.00%
$ 342,060 $ 65
Dec 26, 3 AM $ 342.06
+0.26%
$ 342,060 $ 65
Dec 26, 2 AM $ 341.17
+0.00%
$ 341,170 $ 52
Dec 26, 1 AM $ 341.17
+0.00%
$ 341,170 $ 52
Dec 26, 12 AM $ 341.17
+0.00%
$ 341,170 $ 52
Dec 25, 11 PM $ 341.17
+0.00%
$ 341,170 $ 52
Dec 25, 10 PM $ 341.17
+0.00%
$ 341,170 $ 52
Dec 25, 9 PM $ 341.17
+0.00%
$ 341,170 $ 52
Dec 25, 8 PM $ 341.17
+0.00%
$ 341,170 $ 52
Dec 25, 7 PM $ 341.17
+0.00%
$ 341,170 $ 500
Dec 25, 6 PM $ 341.17
+0.00%
$ 341,170 $ 974
Dec 25, 5 PM $ 341.17
+0.00%
$ 341,170 $ 1,453
Dec 25, 4 PM $ 341.17
+0.00%
$ 341,170 $ 1,909
Dec 25, 3 PM $ 341.17
+0.00%
$ 341,170 $ 2,940
Dec 25, 2 PM $ 341.17
+0.00%
$ 341,170 $ 3,301
Dec 25, 1 PM $ 341.17
+0.00%
$ 341,170 $ 3,599
Dec 25, 12 PM $ 341.17
+0.00%
$ 341,170 $ 3,941
Dec 25, 11 AM $ 341.17
+0.00%
$ 341,170 $ 4,381
Dec 25, 10 AM $ 341.17
+0.00%
$ 341,170 $ 4,885
Dec 25, 9 AM $ 341.17
+0.00%
$ 341,170 $ 5,388
Dec 25, 8 AM $ 341.18
+0.00%
$ 341,180 $ 5,801
Dec 25, 7 AM $ 341.18
+0.00%
$ 341,180 $ 6,260
Dec 25, 6 AM $ 341.18
+0.00%
$ 341,180 $ 6,813
Dec 25, 5 AM $ 341.18
+0.00%
$ 341,180 $ 7,282
Dec 25, 4 AM $ 341.18
+0.00%
$ 341,180 $ 7,814
Dec 25, 3 AM $ 341.18
+0.00%
$ 341,180 $ 8,216
Dec 25, 2 AM $ 341.18
+0.00%
$ 341,180 $ 13,145
Dec 25, 1 AM $ 341.18
+0.00%
$ 341,180 $ 13,607
Dec 25, 12 AM $ 341.18
+0.00%
$ 341,180 $ 14,051
Dec 24, 11 PM $ 341.18
+0.21%
$ 341,180 $ 14,467
Dec 24, 10 PM $ 340.47
-0.01%
$ 340,475 $ 14,922
Dec 24, 9 PM $ 340.5
-0.20%
$ 340,497 $ 15,415
Dec 24, 8 PM $ 341.18
+0.12%
$ 341,180 $ 15,816
Dec 24, 7 PM $ 340.78
+0.00%
$ 340,776 $ 15,887
Dec 24, 6 PM $ 340.77
+0.00%
$ 340,774 $ 15,871
Dec 24, 5 PM $ 340.85
-0.03%
$ 340,855 $ 15,650
Dec 24, 4 PM $ 340.94
+0.42%
$ 340,944 $ 15,630
Dec 24, 3 PM $ 339.53
-0.24%
$ 339,531 $ 14,652
Dec 24, 2 PM $ 340.36
+0.11%
$ 340,359 $ 13,547
Dec 24, 1 PM $ 339.99
+0.11%
$ 339,991 $ 13,576
Dec 24, 12 PM $ 339.61
-0.04%
$ 339,615 $ 13,756