Vanguard xStock Historical Data

VTIx Page 79
Download
Date Close Price change Market cap Trading volume
Feb 12, 10 AM $ 344.17
+0.16%
$ 344,171 $ 113,088
Feb 12, 9 AM $ 343.61
-0.15%
$ 343,614 $ 113,576
Feb 12, 8 AM $ 344.14
-0.71%
$ 344,141 $ 114,109
Feb 12, 7 AM $ 346.62
-0.12%
$ 346,615 $ 156,378
Feb 12, 6 AM $ 347.04
+0.89%
$ 347,041 $ 156,339
Feb 12, 5 AM $ 343.98
+0.16%
$ 343,975 $ 155,049
Feb 12, 4 AM $ 343.41
-0.15%
$ 343,991 $ 155,963
Feb 12, 3 AM $ 343.92
+0.00%
$ 343,916 $ 157,566
Feb 12, 2 AM $ 343.92
+1.04%
$ 343,918 $ 158,985
Feb 12, 1 AM $ 340.38
-0.11%
$ 340,378 $ 158,373
Feb 12, 12 AM $ 340.74
-0.78%
$ 340,699 $ 157,891
Feb 11, 11 PM $ 343.43
+0.76%
$ 343,432 $ 159,361
Feb 11, 10 PM $ 340.84
-0.73%
$ 340,841 $ 161,208
Feb 11, 9 PM $ 343.35
+0.03%
$ 343,354 $ 162,981
Feb 11, 8 PM $ 343.26
-0.03%
$ 343,260 $ 162,650
Feb 11, 7 PM $ 343.27
+0.09%
$ 343,273 $ 163,592
Feb 11, 6 PM $ 342.98
+0.17%
$ 342,978 $ 165,156
Feb 11, 5 PM $ 342.39
-0.22%
$ 342,389 $ 164,625
Feb 11, 4 PM $ 343.13
-0.01%
$ 343,129 $ 164,045
Feb 11, 3 PM $ 343.15
-0.74%
$ 343,146 $ 165,637
Feb 11, 2 PM $ 345.85
+0.35%
$ 345,851 $ 167,508
Feb 11, 1 PM $ 344.64
+1.01%
$ 344,636 $ 168,296
Feb 11, 12 PM $ 341.18
-0.93%
$ 341,178 $ 172,164
Feb 11, 11 AM $ 344.38
-0.18%
$ 344,383 $ 173,527
Feb 11, 10 AM $ 345
-0.05%
$ 344,999 $ 174,942
Feb 11, 9 AM $ 345.16
+0.00%
$ 345,165 $ 174,358
Feb 11, 8 AM $ 345.17
+0.11%
$ 344,825 $ 172,410
Feb 11, 7 AM $ 344.8
+1.15%
$ 344,804 $ 172,687
Feb 11, 6 AM $ 340.87
+0.00%
$ 340,869 $ 129,248
Feb 11, 5 AM $ 340.87
-0.02%
$ 340,867 $ 128,474
Feb 11, 4 AM $ 340.93
-0.09%
$ 340,930 $ 128,720
Feb 11, 3 AM $ 341.24
+0.16%
$ 341,235 $ 127,859
Feb 11, 2 AM $ 340.7
-0.06%
$ 340,695 $ 126,001
Feb 11, 1 AM $ 340.9
-0.82%
$ 340,904 $ 125,213
Feb 11, 12 AM $ 343.72
+0.00%
$ 343,722 $ 126,411
Feb 10, 11 PM $ 343.74
-0.14%
$ 343,737 $ 127,057
Feb 10, 10 PM $ 344.21
+0.02%
$ 344,210 $ 126,655
Feb 10, 9 PM $ 344.14
+0.01%
$ 344,143 $ 125,895
Feb 10, 8 PM $ 344.12
-0.16%
$ 344,118 $ 128,611
Feb 10, 7 PM $ 344.66
+0.01%
$ 344,663 $ 127,688
Feb 10, 6 PM $ 344.61
-0.11%
$ 344,614 $ 126,362
Feb 10, 5 PM $ 345
+0.37%
$ 345,003 $ 127,324
Feb 10, 4 PM $ 343.72
-0.50%
$ 343,723 $ 127,192
Feb 10, 3 PM $ 345.45
+0.21%
$ 345,453 $ 125,106
Feb 10, 2 PM $ 344.72
-0.08%
$ 344,724 $ 125,226
Feb 10, 1 PM $ 345
-0.10%
$ 345,002 $ 125,329
Feb 10, 12 PM $ 345.35
-0.06%
$ 345,345 $ 123,284
Feb 10, 11 AM $ 345.54
+0.00%
$ 345,539 $ 122,016
Feb 10, 10 AM $ 345.54
-0.26%
$ 345,538 $ 123,310
Feb 10, 9 AM $ 346.46
-2.10%
$ 346,456 $ 123,539