Vanguard xStock Historical Data

VTIx Page 78
Download
Date Close Price change Market cap Trading volume
Feb 14, 11 AM $ 338.27
+0.00%
$ 338,268 $ 124,488
Feb 14, 10 AM $ 338.27
+0.00%
$ 338,268 $ 122,799
Feb 14, 9 AM $ 338.27
-0.02%
$ 338,268 $ 122,243
Feb 14, 8 AM $ 338.32
+0.00%
$ 338,320 $ 122,397
Feb 14, 7 AM $ 338.32
+0.00%
$ 338,320 $ 122,133
Feb 14, 6 AM $ 338.27
-0.02%
$ 338,268 $ 123,480
Feb 14, 5 AM $ 338.32
+0.02%
$ 338,268 $ 127,175
Feb 14, 4 AM $ 338.27
+0.00%
$ 338,268 $ 127,970
Feb 14, 3 AM $ 338.27
-0.01%
$ 338,268 $ 128,776
Feb 14, 2 AM $ 338.32
+0.02%
$ 338,319 $ 129,403
Feb 14, 1 AM $ 338.25
+0.00%
$ 338,252 $ 130,619
Feb 14, 12 AM $ 338.25
-0.08%
$ 338,252 $ 131,548
Feb 13, 11 PM $ 338.53
+0.14%
$ 338,534 $ 132,014
Feb 13, 10 PM $ 338.05
-0.08%
$ 338,047 $ 131,280
Feb 13, 9 PM $ 338.3
+0.03%
$ 338,302 $ 130,791
Feb 13, 8 PM $ 338.19
-0.41%
$ 338,190 $ 131,416
Feb 13, 7 PM $ 339.59
-0.20%
$ 339,587 $ 132,807
Feb 13, 6 PM $ 340.27
-0.02%
$ 340,268 $ 135,034
Feb 13, 5 PM $ 340.32
+0.16%
$ 340,320 $ 133,928
Feb 13, 4 PM $ 339.73
+0.27%
$ 339,725 $ 134,425
Feb 13, 3 PM $ 338.82
+0.26%
$ 338,824 $ 134,019
Feb 13, 2 PM $ 337.96
-0.19%
$ 337,957 $ 132,658
Feb 13, 1 PM $ 338.6
+0.21%
$ 338,600 $ 132,554
Feb 13, 12 PM $ 337.91
-0.10%
$ 337,906 $ 132,575
Feb 13, 11 AM $ 338.26
+0.03%
$ 338,258 $ 132,187
Feb 13, 10 AM $ 338.15
+0.03%
$ 338,148 $ 131,714
Feb 13, 9 AM $ 338.06
+0.00%
$ 338,057 $ 131,675
Feb 13, 8 AM $ 338.05
-0.01%
$ 338,048 $ 132,086
Feb 13, 7 AM $ 338.03
+0.04%
$ 338,074 $ 132,493
Feb 13, 6 AM $ 337.9
-0.07%
$ 337,900 $ 131,066
Feb 13, 5 AM $ 338.12
-0.16%
$ 338,180 $ 130,192
Feb 13, 4 AM $ 338.67
+0.00%
$ 338,669 $ 129,836
Feb 13, 3 AM $ 338.67
-0.07%
$ 338,670 $ 128,498
Feb 13, 2 AM $ 338.91
-0.01%
$ 338,908 $ 126,002
Feb 13, 1 AM $ 338.96
-0.69%
$ 338,956 $ 126,013
Feb 13, 12 AM $ 341.31
+0.01%
$ 341,312 $ 125,463
Feb 12, 11 PM $ 341.27
-0.15%
$ 341,272 $ 124,369
Feb 12, 10 PM $ 341.79
+0.16%
$ 341,788 $ 122,624
Feb 12, 9 PM $ 341.25
-0.08%
$ 341,250 $ 121,051
Feb 12, 8 PM $ 341.52
-0.01%
$ 341,518 $ 120,526
Feb 12, 7 PM $ 341.56
+0.01%
$ 341,556 $ 118,488
Feb 12, 6 PM $ 341.51
-0.22%
$ 341,585 $ 115,619
Feb 12, 5 PM $ 342.28
+0.04%
$ 342,278 $ 116,174
Feb 12, 4 PM $ 342.15
-0.40%
$ 342,146 $ 117,188
Feb 12, 3 PM $ 343.53
-0.16%
$ 343,527 $ 116,972
Feb 12, 2 PM $ 344.09
+0.14%
$ 344,091 $ 116,640
Feb 12, 1 PM $ 343.61
-0.15%
$ 343,615 $ 116,363
Feb 12, 12 PM $ 344.14
+0.05%
$ 344,145 $ 115,332
Feb 12, 11 AM $ 343.96
-0.06%
$ 343,963 $ 113,950
Feb 12, 10 AM $ 344.17
+0.16%
$ 344,171 $ 113,088