Vanguard xStock Historical Data

VTIx Page 74
Download
Date Close Price change Market cap Trading volume
Feb 22, 2 PM $ 342.29
+0.00%
$ 342,294 $ 114,168
Feb 22, 1 PM $ 342.29
-0.01%
$ 342,294 $ 113,815
Feb 22, 12 PM $ 342.34
+0.01%
$ 342,335 $ 112,858
Feb 22, 11 AM $ 342.29
+0.00%
$ 342,294 $ 113,188
Feb 22, 10 AM $ 342.29
-0.01%
$ 342,294 $ 113,047
Feb 22, 9 AM $ 342.34
+0.00%
$ 342,335 $ 112,929
Feb 22, 8 AM $ 342.33
+0.00%
$ 342,335 $ 114,472
Feb 22, 7 AM $ 342.34
+0.01%
$ 342,335 $ 114,181
Feb 22, 6 AM $ 342.29
-0.01%
$ 342,294 $ 112,011
Feb 22, 5 AM $ 342.33
+0.00%
$ 342,335 $ 114,152
Feb 22, 4 AM $ 342.33
+0.00%
$ 342,334 $ 115,981
Feb 22, 3 AM $ 342.33
+0.00%
$ 342,333 $ 119,177
Feb 22, 2 AM $ 342.33
+0.01%
$ 342,333 $ 120,703
Feb 22, 1 AM $ 342.3
-0.01%
$ 342,295 $ 123,786
Feb 22, 12 AM $ 342.33
+0.00%
$ 342,332 $ 123,629
Feb 21, 11 PM $ 342.33
+0.00%
$ 342,331 $ 122,796
Feb 21, 10 PM $ 342.33
+0.01%
$ 342,332 $ 121,222
Feb 21, 9 PM $ 342.3
+0.00%
$ 342,295 $ 122,062
Feb 21, 8 PM $ 342.3
+0.00%
$ 342,295 $ 122,296
Feb 21, 7 PM $ 342.3
-0.01%
$ 342,296 $ 123,993
Feb 21, 6 PM $ 342.33
+0.00%
$ 342,332 $ 124,174
Feb 21, 5 PM $ 342.32
+0.08%
$ 342,319 $ 124,420
Feb 21, 4 PM $ 342.05
+0.00%
$ 342,054 $ 126,100
Feb 21, 3 PM $ 342.09
+0.00%
$ 342,054 $ 126,535
Feb 21, 2 PM $ 342.09
+0.00%
$ 342,089 $ 127,229
Feb 21, 1 PM $ 342.09
+0.00%
$ 342,054 $ 127,793
Feb 21, 12 PM $ 342.09
+0.01%
$ 342,090 $ 127,494
Feb 21, 11 AM $ 342.05
+0.00%
$ 342,054 $ 128,145
Feb 21, 10 AM $ 342.05
-0.01%
$ 342,054 $ 130,912
Feb 21, 9 AM $ 342.09
+0.00%
$ 342,054 $ 131,040
Feb 21, 8 AM $ 342.09
+0.01%
$ 342,090 $ 130,907
Feb 21, 7 AM $ 342.05
-0.01%
$ 342,054 $ 128,922
Feb 21, 6 AM $ 342.09
+0.01%
$ 342,090 $ 131,500
Feb 21, 5 AM $ 342.05
-0.01%
$ 342,054 $ 138,935
Feb 21, 4 AM $ 342.09
+0.01%
$ 342,090 $ 140,228
Feb 21, 3 AM $ 342.05
-0.01%
$ 342,054 $ 137,521
Feb 21, 2 AM $ 342.09
+0.04%
$ 342,091 $ 135,409
Feb 21, 1 AM $ 341.95
+0.00%
$ 341,948 $ 134,439
Feb 21, 12 AM $ 341.98
+0.10%
$ 341,983 $ 134,769
Feb 20, 11 PM $ 341.64
-0.19%
$ 341,636 $ 136,352
Feb 20, 10 PM $ 342.27
+0.10%
$ 342,275 $ 138,898
Feb 20, 9 PM $ 341.94
-0.06%
$ 341,943 $ 138,119
Feb 20, 8 PM $ 342.15
+0.13%
$ 342,153 $ 138,331
Feb 20, 7 PM $ 341.72
-0.09%
$ 341,718 $ 135,813
Feb 20, 6 PM $ 342.14
+0.41%
$ 342,139 $ 136,732
Feb 20, 5 PM $ 340.88
-0.20%
$ 340,876 $ 138,118
Feb 20, 4 PM $ 341.62
+0.08%
$ 341,623 $ 137,746
Feb 20, 3 PM $ 341.46
+0.56%
$ 341,460 $ 136,424
Feb 20, 2 PM $ 339.56
+0.03%
$ 339,564 $ 135,941
Feb 20, 1 PM $ 339.47
-0.22%
$ 339,466 $ 136,851