Vanguard xStock Historical Data

VTIx Page 70
Download
Date Close Price change Market cap Trading volume
Mar 2, 6 PM $ 339.14
+0.06%
$ 339,135 $ 126,574
Mar 2, 5 PM $ 338.95
-0.04%
$ 338,946 $ 127,620
Mar 2, 4 PM $ 339.09
+0.10%
$ 339,093 $ 129,873
Mar 2, 3 PM $ 338.76
+0.07%
$ 338,761 $ 131,169
Mar 2, 2 PM $ 338.52
-0.05%
$ 338,519 $ 130,233
Mar 2, 1 PM $ 338.67
+0.08%
$ 338,674 $ 130,029
Mar 2, 12 PM $ 338.41
+0.05%
$ 338,411 $ 129,970
Mar 2, 11 AM $ 338.26
-0.13%
$ 338,256 $ 132,957
Mar 2, 10 AM $ 338.68
-0.04%
$ 338,682 $ 132,711
Mar 2, 9 AM $ 338.82
+0.07%
$ 338,815 $ 134,708
Mar 2, 8 AM $ 338.58
-0.16%
$ 338,582 $ 131,357
Mar 2, 7 AM $ 339.14
-0.04%
$ 339,140 $ 134,449
Mar 2, 6 AM $ 339.29
-0.52%
$ 339,288 $ 133,774
Mar 2, 5 AM $ 341.06
+0.01%
$ 341,057 $ 132,269
Mar 2, 4 AM $ 341.01
+0.05%
$ 341,008 $ 133,582
Mar 2, 3 AM $ 340.82
-0.04%
$ 340,822 $ 130,891
Mar 2, 2 AM $ 340.97
+0.00%
$ 340,966 $ 131,922
Mar 2, 1 AM $ 340.96
+0.07%
$ 340,961 $ 129,956
Mar 2, 12 AM $ 340.74
+0.20%
$ 340,735 $ 128,236
Mar 1, 11 PM $ 340.06
-0.03%
$ 340,058 $ 125,333
Mar 1, 10 PM $ 340.17
+0.03%
$ 340,174 $ 122,344
Mar 1, 9 PM $ 340.06
-0.03%
$ 340,057 $ 123,748
Mar 1, 8 PM $ 340.17
+0.03%
$ 340,168 $ 123,469
Mar 1, 7 PM $ 340.06
+0.00%
$ 340,060 $ 122,796
Mar 1, 6 PM $ 340.06
+0.00%
$ 340,060 $ 122,266
Mar 1, 5 PM $ 340.06
-0.03%
$ 340,059 $ 119,849
Mar 1, 4 PM $ 340.17
+0.00%
$ 340,171 $ 118,977
Mar 1, 3 PM $ 340.17
+0.00%
$ 340,171 $ 118,683
Mar 1, 2 PM $ 340.06
-0.03%
$ 340,058 $ 117,107
Mar 1, 1 PM $ 340.17
+0.00%
$ 340,171 $ 119,740
Mar 1, 12 PM $ 340.17
+0.03%
$ 340,169 $ 122,279
Mar 1, 11 AM $ 340.06
-0.03%
$ 340,060 $ 121,293
Mar 1, 10 AM $ 340.17
+0.00%
$ 340,169 $ 121,250
Mar 1, 9 AM $ 340.17
+0.00%
$ 340,170 $ 120,156
Mar 1, 8 AM $ 340.17
+0.03%
$ 340,170 $ 120,139
Mar 1, 7 AM $ 340.06
-0.03%
$ 340,059 $ 118,756
Mar 1, 6 AM $ 340.17
+0.00%
$ 340,169 $ 120,234
Mar 1, 5 AM $ 340.17
+0.03%
$ 340,169 $ 121,071
Mar 1, 4 AM $ 340.06
-0.03%
$ 340,060 $ 121,540
Mar 1, 3 AM $ 340.17
+0.00%
$ 340,169 $ 122,524
Mar 1, 2 AM $ 340.17
+0.00%
$ 340,169 $ 123,345
Mar 1, 1 AM $ 340.17
+0.03%
$ 340,167 $ 125,681
Mar 1, 12 AM $ 340.06
+0.00%
$ 340,062 $ 126,815
Feb 28, 11 PM $ 340.06
+0.00%
$ 340,061 $ 127,481
Feb 28, 10 PM $ 340.06
-0.03%
$ 340,063 $ 130,597
Feb 28, 9 PM $ 340.17
+0.00%
$ 340,166 $ 130,156
Feb 28, 8 PM $ 340.17
+0.03%
$ 340,166 $ 130,308
Feb 28, 7 PM $ 340.06
+0.00%
$ 340,062 $ 130,077
Feb 28, 6 PM $ 340.06
+0.00%
$ 340,063 $ 131,445
Feb 28, 5 PM $ 340.06
-0.03%
$ 340,063 $ 131,916