Vanguard xStock Historical Data

VTIx Page 71
Download
Date Close Price change Market cap Trading volume
Feb 28, 5 PM $ 340.06
-0.03%
$ 340,063 $ 131,916
Feb 28, 4 PM $ 340.17
+0.04%
$ 340,166 $ 131,880
Feb 28, 3 PM $ 340.04
+0.00%
$ 340,039 $ 130,769
Feb 28, 2 PM $ 340.04
+0.00%
$ 340,039 $ 130,827
Feb 28, 1 PM $ 340.13
+0.03%
$ 340,133 $ 128,697
Feb 28, 12 PM $ 340.04
-0.01%
$ 340,036 $ 127,427
Feb 28, 11 AM $ 340.06
-0.03%
$ 340,060 $ 125,692
Feb 28, 10 AM $ 340.17
+0.00%
$ 340,170 $ 124,681
Feb 28, 9 AM $ 340.17
+0.04%
$ 340,168 $ 123,385
Feb 28, 8 AM $ 340.04
-0.04%
$ 340,038 $ 124,274
Feb 28, 7 AM $ 340.16
+0.01%
$ 340,165 $ 121,539
Feb 28, 6 AM $ 340.12
-0.01%
$ 340,123 $ 118,298
Feb 28, 5 AM $ 340.17
+0.03%
$ 340,168 $ 118,461
Feb 28, 4 AM $ 340.07
+0.00%
$ 340,066 $ 118,908
Feb 28, 3 AM $ 340.07
+0.00%
$ 340,067 $ 120,335
Feb 28, 2 AM $ 340.07
+0.02%
$ 340,067 $ 120,545
Feb 28, 1 AM $ 340.01
+0.00%
$ 340,007 $ 120,867
Feb 28, 12 AM $ 340.02
-0.01%
$ 340,018 $ 122,792
Feb 27, 11 PM $ 340.07
+0.00%
$ 340,066 $ 122,846
Feb 27, 10 PM $ 340.07
+0.01%
$ 340,067 $ 120,628
Feb 27, 9 PM $ 340
-0.01%
$ 339,998 $ 121,436
Feb 27, 8 PM $ 340.03
+0.20%
$ 340,031 $ 122,180
Feb 27, 7 PM $ 339.37
-0.01%
$ 339,368 $ 121,689
Feb 27, 6 PM $ 339.39
-0.08%
$ 339,385 $ 121,498
Feb 27, 5 PM $ 339.65
-0.07%
$ 339,651 $ 120,522
Feb 27, 4 PM $ 339.88
-0.03%
$ 339,882 $ 119,313
Feb 27, 3 PM $ 339.98
+0.23%
$ 339,979 $ 121,586
Feb 27, 2 PM $ 339.21
-0.18%
$ 339,211 $ 123,638
Feb 27, 1 PM $ 339.83
-0.33%
$ 339,833 $ 122,941
Feb 27, 12 PM $ 340.95
-0.04%
$ 340,951 $ 122,821
Feb 27, 11 AM $ 341.08
-0.07%
$ 341,081 $ 125,331
Feb 27, 10 AM $ 341.17
-0.03%
$ 341,175 $ 126,212
Feb 27, 9 AM $ 341.29
+0.02%
$ 341,290 $ 128,368
Feb 27, 8 AM $ 341.23
-0.02%
$ 341,232 $ 126,494
Feb 27, 7 AM $ 341.23
-0.01%
$ 341,231 $ 127,116
Feb 27, 6 AM $ 341.27
-0.01%
$ 341,272 $ 129,871
Feb 27, 5 AM $ 341.3
+0.01%
$ 341,297 $ 129,809
Feb 27, 4 AM $ 341.28
+0.02%
$ 341,276 $ 129,973
Feb 27, 3 AM $ 341.19
-0.03%
$ 341,194 $ 130,108
Feb 27, 2 AM $ 341.3
+0.03%
$ 341,298 $ 127,210
Feb 27, 1 AM $ 341.31
+0.04%
$ 341,313 $ 124,595
Feb 27, 12 AM $ 341.18
-0.04%
$ 341,179 $ 125,005
Feb 26, 11 PM $ 341.42
-0.16%
$ 341,422 $ 124,567
Feb 26, 10 PM $ 341.97
-0.04%
$ 341,968 $ 125,316
Feb 26, 9 PM $ 342.18
+0.01%
$ 342,179 $ 123,599
Feb 26, 8 PM $ 342.15
+0.00%
$ 342,151 $ 127,799
Feb 26, 7 PM $ 342.17
+0.32%
$ 342,172 $ 129,382
Feb 26, 6 PM $ 341.07
+0.14%
$ 341,069 $ 127,405
Feb 26, 5 PM $ 340.59
-0.16%
$ 340,595 $ 129,354
Feb 26, 4 PM $ 341.26
+0.05%
$ 341,264 $ 128,755