Vanguard xStock Historical Data

VTIx Page 72
Download
Date Close Price change Market cap Trading volume
Feb 26, 4 PM $ 341.26
+0.05%
$ 341,264 $ 128,755
Feb 26, 3 PM $ 341.08
-0.60%
$ 341,080 $ 129,498
Feb 26, 2 PM $ 343.26
-0.13%
$ 343,261 $ 129,989
Feb 26, 1 PM $ 343.72
-0.01%
$ 343,721 $ 131,110
Feb 26, 12 PM $ 343.75
+0.00%
$ 343,749 $ 133,003
Feb 26, 11 AM $ 343.74
+0.02%
$ 343,741 $ 132,380
Feb 26, 10 AM $ 343.67
-0.02%
$ 343,671 $ 134,793
Feb 26, 9 AM $ 343.73
+0.02%
$ 343,731 $ 137,105
Feb 26, 8 AM $ 343.65
-0.02%
$ 343,652 $ 139,240
Feb 26, 7 AM $ 343.71
+0.00%
$ 343,711 $ 137,072
Feb 26, 6 AM $ 343.71
-0.02%
$ 343,711 $ 134,112
Feb 26, 5 AM $ 343.76
-0.01%
$ 343,765 $ 135,074
Feb 26, 4 AM $ 343.78
-0.01%
$ 343,784 $ 136,013
Feb 26, 3 AM $ 343.83
+0.01%
$ 343,826 $ 133,298
Feb 26, 2 AM $ 343.81
-2.03%
$ 343,809 $ 135,359
Feb 26, 1 AM $ 350.94
+1.68%
$ 350,936 $ 136,727
Feb 26, 12 AM $ 345.14
+0.00%
$ 345,144 $ 135,835
Feb 25, 11 PM $ 345.14
+0.15%
$ 345,140 $ 139,254
Feb 25, 10 PM $ 344.61
+0.12%
$ 344,612 $ 137,662
Feb 25, 9 PM $ 344.2
+0.18%
$ 344,203 $ 140,359
Feb 25, 8 PM $ 343.57
+0.01%
$ 343,571 $ 141,210
Feb 25, 7 PM $ 343.5
+0.08%
$ 343,503 $ 138,480
Feb 25, 6 PM $ 343.23
+0.07%
$ 343,229 $ 137,898
Feb 25, 5 PM $ 342.98
+0.00%
$ 342,977 $ 135,962
Feb 25, 4 PM $ 342.98
+0.13%
$ 342,980 $ 135,665
Feb 25, 3 PM $ 342.53
-0.08%
$ 342,526 $ 133,894
Feb 25, 2 PM $ 342.78
+0.26%
$ 342,851 $ 132,732
Feb 25, 1 PM $ 341.89
+0.08%
$ 341,888 $ 133,785
Feb 25, 12 PM $ 341.6
-0.01%
$ 341,604 $ 131,371
Feb 25, 11 AM $ 341.63
+0.17%
$ 341,631 $ 130,866
Feb 25, 10 AM $ 341.07
-0.02%
$ 341,067 $ 130,039
Feb 25, 9 AM $ 341.13
+0.02%
$ 341,132 $ 128,910
Feb 25, 8 AM $ 341.1
+0.01%
$ 341,104 $ 126,938
Feb 25, 7 AM $ 341.08
+0.13%
$ 341,084 $ 127,211
Feb 25, 6 AM $ 340.64
-0.02%
$ 340,643 $ 169,118
Feb 25, 5 AM $ 340.69
+0.02%
$ 340,695 $ 168,426
Feb 25, 4 AM $ 340.62
-0.01%
$ 340,615 $ 167,749
Feb 25, 3 AM $ 340.66
-0.01%
$ 340,656 $ 170,018
Feb 25, 2 AM $ 340.69
+0.00%
$ 340,688 $ 169,371
Feb 25, 1 AM $ 340.67
-0.89%
$ 340,674 $ 166,189
Feb 25, 12 AM $ 343.75
+0.00%
$ 343,749 $ 165,982
Feb 24, 11 PM $ 343.74
+0.02%
$ 343,744 $ 165,538
Feb 24, 10 PM $ 343.68
+0.93%
$ 343,678 $ 167,220
Feb 24, 9 PM $ 340.51
-0.01%
$ 340,511 $ 162,855
Feb 24, 8 PM $ 340.55
+0.08%
$ 340,550 $ 162,133
Feb 24, 7 PM $ 340.27
-0.82%
$ 340,266 $ 164,902
Feb 24, 6 PM $ 343.07
-0.01%
$ 343,072 $ 169,113
Feb 24, 5 PM $ 343.1
+1.08%
$ 343,100 $ 172,662
Feb 24, 4 PM $ 339.42
+0.00%
$ 339,423 $ 173,313
Feb 24, 3 PM $ 339.41
+0.19%
$ 339,412 $ 174,906