Vanguard xStock Historical Data

VTIx Page 58
Download
Date Close Price change Market cap Trading volume
Dec 24, 1 PM $ 339.99
+0.11%
$ 339,991 $ 13,576
Dec 24, 12 PM $ 339.61
-0.04%
$ 339,615 $ 13,756
Dec 24, 11 AM $ 339.76
+0.10%
$ 339,660 $ 13,503
Dec 24, 10 AM $ 339.43
-0.03%
$ 339,432 $ 14,199
Dec 24, 9 AM $ 339.53
-0.04%
$ 339,529 $ 14,163
Dec 24, 8 AM $ 339.68
+0.02%
$ 339,677 $ 14,290
Dec 24, 7 AM $ 339.62
-0.02%
$ 339,621 $ 13,967
Dec 24, 6 AM $ 339.69
+0.00%
$ 339,695 $ 13,616
Dec 24, 5 AM $ 339.75
+0.02%
$ 339,747 $ 13,641
Dec 24, 4 AM $ 339.69
-0.02%
$ 339,691 $ 13,618
Dec 24, 3 AM $ 339.68
+0.00%
$ 339,683 $ 13,644
Dec 24, 2 AM $ 339.67
-0.07%
$ 339,667 $ 13,491
Dec 24, 1 AM $ 340.06
+0.04%
$ 340,060 $ 13,450
Dec 24, 12 AM $ 339.92
+0.06%
$ 339,918 $ 13,514
Dec 23, 11 PM $ 339.71
-0.09%
$ 339,705 $ 13,496
Dec 23, 10 PM $ 340.02
+0.00%
$ 340,020 $ 13,469
Dec 23, 9 PM $ 340.02
+0.04%
$ 340,020 $ 13,504
Dec 23, 8 PM $ 339.9
-0.09%
$ 339,900 $ 15,955
Dec 23, 7 PM $ 340.22
+0.12%
$ 340,220 $ 15,959
Dec 23, 6 PM $ 339.81
+0.13%
$ 339,810 $ 16,010
Dec 23, 5 PM $ 339.38
+0.06%
$ 339,379 $ 15,953
Dec 23, 4 PM $ 339.17
+0.11%
$ 339,170 $ 15,993
Dec 23, 3 PM $ 338.81
+0.00%
$ 338,814 $ 15,972
Dec 23, 2 PM $ 338.82
+0.15%
$ 338,820 $ 16,608
Dec 23, 1 PM $ 338.01
+0.02%
$ 338,013 $ 16,339
Dec 23, 12 PM $ 337.96
-0.16%
$ 337,955 $ 16,287
Dec 23, 11 AM $ 338.5
-0.13%
$ 338,495 $ 16,214
Dec 23, 10 AM $ 338.93
-0.03%
$ 338,927 $ 16,019
Dec 23, 9 AM $ 339.02
+0.13%
$ 339,019 $ 16,266
Dec 23, 8 AM $ 338.59
+0.02%
$ 338,595 $ 17,225
Dec 23, 7 AM $ 338.52
-0.02%
$ 338,522 $ 17,319
Dec 23, 6 AM $ 338.6
+0.00%
$ 338,598 $ 17,840
Dec 23, 5 AM $ 338.59
+0.02%
$ 338,586 $ 18,046
Dec 23, 4 AM $ 338.52
-0.01%
$ 338,523 $ 17,873
Dec 23, 3 AM $ 338.57
-0.03%
$ 338,570 $ 17,867
Dec 23, 2 AM $ 338.67
+0.03%
$ 338,665 $ 17,973
Dec 23, 1 AM $ 338.57
-0.20%
$ 338,572 $ 17,951
Dec 23, 12 AM $ 339.26
+0.00%
$ 339,260 $ 17,942
Dec 22, 11 PM $ 339.26
+0.20%
$ 338,990 $ 18,024
Dec 22, 10 PM $ 338.57
-0.05%
$ 338,573 $ 17,983
Dec 22, 9 PM $ 338.54
+0.03%
$ 338,544 $ 17,905
Dec 22, 8 PM $ 338.48
-0.15%
$ 338,477 $ 17,836
Dec 22, 7 PM $ 338.99
+0.14%
$ 338,993 $ 17,104
Dec 22, 6 PM $ 338.35
-0.15%
$ 338,355 $ 15,903
Dec 22, 5 PM $ 338.86
+0.02%
$ 338,862 $ 15,665
Dec 22, 4 PM $ 338.76
+0.19%
$ 338,495 $ 15,496
Dec 22, 3 PM $ 338.38
+0.12%
$ 338,379 $ 15,176
Dec 22, 2 PM $ 337.97
+0.08%
$ 337,969 $ 14,806
Dec 22, 1 PM $ 337.68
-0.04%
$ 337,682 $ 14,724
Dec 22, 12 PM $ 337.83
-0.11%
$ 337,828 $ 14,540