Vanguard xStock Historical Data

VTIx Page 75
Download
Date Close Price change Market cap Trading volume
Feb 20, 2 PM $ 339.56
+0.03%
$ 339,564 $ 135,941
Feb 20, 1 PM $ 339.47
-0.22%
$ 339,466 $ 136,851
Feb 20, 12 PM $ 340.21
-0.20%
$ 340,004 $ 137,129
Feb 20, 11 AM $ 341.06
-0.03%
$ 341,057 $ 135,246
Feb 20, 10 AM $ 341.06
-0.02%
$ 341,056 $ 131,959
Feb 20, 9 AM $ 341.11
+0.03%
$ 341,109 $ 131,232
Feb 20, 8 AM $ 341.01
-0.04%
$ 341,014 $ 131,085
Feb 20, 7 AM $ 341.17
+0.00%
$ 341,169 $ 133,521
Feb 20, 6 AM $ 341.18
+0.03%
$ 341,179 $ 132,314
Feb 20, 5 AM $ 341.06
-0.03%
$ 341,065 $ 129,442
Feb 20, 4 AM $ 341.15
+0.00%
$ 341,153 $ 126,769
Feb 20, 3 AM $ 341.07
+0.00%
$ 341,066 $ 127,994
Feb 20, 2 AM $ 341.07
+0.00%
$ 341,075 $ 130,051
Feb 20, 1 AM $ 341.08
-0.01%
$ 341,075 $ 130,832
Feb 20, 12 AM $ 341.17
-0.44%
$ 341,166 $ 131,097
Feb 19, 11 PM $ 342.69
-0.14%
$ 342,687 $ 128,911
Feb 19, 10 PM $ 343.18
+0.15%
$ 343,176 $ 126,106
Feb 19, 9 PM $ 342.66
-0.15%
$ 342,656 $ 125,196
Feb 19, 8 PM $ 343.18
+0.18%
$ 343,185 $ 122,952
Feb 19, 7 PM $ 342.58
-0.18%
$ 342,578 $ 122,734
Feb 19, 6 PM $ 343.2
+0.18%
$ 343,204 $ 122,538
Feb 19, 5 PM $ 342.6
-0.01%
$ 342,599 $ 121,726
Feb 19, 4 PM $ 342.64
+0.00%
$ 342,662 $ 120,689
Feb 19, 3 PM $ 342.65
-0.19%
$ 342,652 $ 121,496
Feb 19, 2 PM $ 342.68
-0.18%
$ 342,681 $ 122,217
Feb 19, 1 PM $ 343.3
+0.00%
$ 343,297 $ 122,058
Feb 19, 12 PM $ 343.3
+0.00%
$ 343,303 $ 120,252
Feb 19, 11 AM $ 343.3
+0.06%
$ 343,300 $ 119,802
Feb 19, 10 AM $ 343.11
+0.00%
$ 343,107 $ 122,518
Feb 19, 9 AM $ 343.11
+0.19%
$ 343,109 $ 121,262
Feb 19, 8 AM $ 342.46
+0.23%
$ 342,460 $ 121,750
Feb 19, 7 AM $ 341.66
+0.13%
$ 341,659 $ 121,263
Feb 19, 6 AM $ 341.22
+0.15%
$ 341,219 $ 120,799
Feb 19, 5 AM $ 340.72
-0.14%
$ 340,717 $ 122,972
Feb 19, 4 AM $ 341.2
+0.01%
$ 341,203 $ 123,923
Feb 19, 3 AM $ 341.17
+0.30%
$ 341,175 $ 124,053
Feb 19, 2 AM $ 340.14
-0.21%
$ 340,144 $ 122,981
Feb 19, 1 AM $ 340.86
+0.00%
$ 340,856 $ 122,476
Feb 19, 12 AM $ 340.86
+0.00%
$ 340,858 $ 121,091
Feb 18, 11 PM $ 340.86
+0.12%
$ 340,857 $ 120,862
Feb 18, 10 PM $ 340.45
-0.10%
$ 340,446 $ 121,613
Feb 18, 9 PM $ 340.78
+0.03%
$ 340,776 $ 120,905
Feb 18, 8 PM $ 340.66
+0.01%
$ 340,661 $ 121,849
Feb 18, 7 PM $ 340.64
-0.28%
$ 340,640 $ 123,403
Feb 18, 6 PM $ 341.53
-0.08%
$ 341,535 $ 123,587
Feb 18, 5 PM $ 341.8
+0.01%
$ 341,804 $ 123,208
Feb 18, 4 PM $ 341.76
+0.05%
$ 341,764 $ 125,473
Feb 18, 3 PM $ 341.59
+0.44%
$ 341,595 $ 126,816
Feb 18, 2 PM $ 340.08
-0.04%
$ 340,084 $ 125,375
Feb 18, 1 PM $ 340.21
-0.06%
$ 340,209 $ 126,060