Vanguard xStock Historical Data

VTIx Page 59
Download
Date Close Price change Market cap Trading volume
Dec 22, 12 PM $ 337.83
-0.11%
$ 337,828 $ 14,540
Dec 22, 11 AM $ 338.21
+0.32%
$ 338,210 $ 14,427
Dec 22, 10 AM $ 337.13
-0.18%
$ 337,128 $ 13,943
Dec 22, 9 AM $ 337.73
+0.09%
$ 337,734 $ 13,633
Dec 22, 8 AM $ 337.42
-0.12%
$ 337,420 $ 12,418
Dec 22, 7 AM $ 337.81
+0.16%
$ 337,808 $ 12,206
Dec 22, 6 AM $ 337.27
-0.11%
$ 337,272 $ 11,916
Dec 22, 5 AM $ 337.31
-0.10%
$ 337,312 $ 11,346
Dec 22, 4 AM $ 337.67
+0.10%
$ 337,666 $ 11,344
Dec 22, 3 AM $ 337.32
+0.00%
$ 337,317 $ 11,366
Dec 22, 2 AM $ 337.32
-0.10%
$ 337,317 $ 11,256
Dec 22, 1 AM $ 337.67
+0.10%
$ 337,670 $ 11,200
Dec 22, 12 AM $ 337.32
+0.00%
$ 337,320 $ 11,211
Dec 21, 11 PM $ 337.32
-0.26%
$ 337,320 $ 11,238
Dec 21, 10 PM $ 338.19
+0.00%
$ 338,190 $ 11,265
Dec 21, 9 PM $ 338.19
+0.26%
$ 338,190 $ 11,312
Dec 21, 8 PM $ 337.32
-0.26%
$ 337,320 $ 11,333
Dec 21, 7 PM $ 338.19
+0.00%
$ 338,190 $ 11,340
Dec 21, 6 PM $ 337.32
+0.00%
$ 337,320 $ 11,194
Dec 21, 5 PM $ 337.32
-0.26%
$ 337,320 $ 11,162
Dec 21, 4 PM $ 338.19
+0.26%
$ 338,190 $ 11,197
Dec 21, 3 PM $ 337.32
-0.26%
$ 337,320 $ 11,239
Dec 21, 2 PM $ 338.19
+0.00%
$ 338,190 $ 11,308
Dec 21, 1 PM $ 338.19
+0.26%
$ 338,190 $ 11,321
Dec 21, 12 PM $ 337.32
-0.26%
$ 337,320 $ 11,261
Dec 21, 11 AM $ 338.19
+0.26%
$ 338,190 $ 11,325
Dec 21, 10 AM $ 337.32
+0.00%
$ 337,320 $ 11,327
Dec 21, 9 AM $ 337.32
-0.26%
$ 337,320 $ 11,326
Dec 21, 8 AM $ 338.19
+0.00%
$ 338,190 $ 11,394
Dec 21, 7 AM $ 338.19
+0.00%
$ 338,190 $ 11,311
Dec 21, 6 AM $ 338.19
+0.00%
$ 338,190 $ 11,331
Dec 21, 5 AM $ 338.19
+0.26%
$ 338,190 $ 11,470
Dec 21, 4 AM $ 337.32
-0.26%
$ 337,320 $ 11,440
Dec 21, 3 AM $ 338.19
+0.26%
$ 338,190 $ 11,478
Dec 21, 2 AM $ 337.32
-0.26%
$ 338,190 $ 11,463
Dec 21, 1 AM $ 338.19
+0.26%
$ 338,190 $ 11,466
Dec 21, 12 AM $ 337.32
-0.26%
$ 337,320 $ 11,435
Dec 20, 11 PM $ 338.19
+0.26%
$ 338,190 $ 11,431
Dec 20, 10 PM $ 337.32
-0.02%
$ 337,320 $ 11,400
Dec 20, 9 PM $ 337.39
+0.00%
$ 337,390 $ 11,443
Dec 20, 8 PM $ 337.39
-0.24%
$ 337,390 $ 11,247
Dec 20, 7 PM $ 338.19
+0.00%
$ 338,190 $ 11,194
Dec 20, 6 PM $ 338.19
+0.24%
$ 338,190 $ 11,097
Dec 20, 5 PM $ 338.19
+0.00%
$ 338,190 $ 11,067
Dec 20, 4 PM $ 338.19
+0.24%
$ 338,190 $ 10,994
Dec 20, 3 PM $ 337.39
+0.00%
$ 337,390 $ 12,020
Dec 20, 2 PM $ 338.19
+0.24%
$ 338,190 $ 11,955
Dec 20, 1 PM $ 337.39
+0.00%
$ 337,390 $ 11,977
Dec 20, 12 PM $ 337.39
-0.24%
$ 337,390 $ 12,118
Dec 20, 11 AM $ 338.19
+0.24%
$ 338,190 $ 12,053