Vanguard xStock Historical Data

VTIx Page 80
Download
Date Close Price change Market cap Trading volume
Feb 10, 9 AM $ 346.46
-2.10%
$ 346,456 $ 123,539
Feb 10, 8 AM $ 353.87
+0.04%
$ 353,874 $ 123,271
Feb 10, 7 AM $ 353.71
+0.00%
$ 353,714 $ 123,214
Feb 10, 6 AM $ 353.71
+0.00%
$ 353,715 $ 121,973
Feb 10, 5 AM $ 353.71
+2.11%
$ 353,715 $ 120,676
Feb 10, 4 AM $ 346.41
-0.02%
$ 346,413 $ 120,593
Feb 10, 3 AM $ 346.46
+0.02%
$ 346,228 $ 119,996
Feb 10, 2 AM $ 346.39
-0.12%
$ 346,385 $ 122,162
Feb 10, 1 AM $ 346.8
+0.21%
$ 346,805 $ 122,847
Feb 10, 12 AM $ 346.07
-0.02%
$ 346,072 $ 123,762
Feb 9, 11 PM $ 346.15
+0.04%
$ 345,489 $ 122,280
Feb 9, 10 PM $ 346.01
+0.00%
$ 346,011 $ 120,794
Feb 9, 9 PM $ 346.01
-0.16%
$ 346,009 $ 123,541
Feb 9, 8 PM $ 346.55
+0.00%
$ 346,554 $ 121,729
Feb 9, 7 PM $ 346.55
+0.15%
$ 346,554 $ 121,353
Feb 9, 6 PM $ 346.05
+0.11%
$ 346,047 $ 122,443
Feb 9, 5 PM $ 345.66
-0.09%
$ 345,656 $ 119,915
Feb 9, 4 PM $ 345.97
+0.39%
$ 345,970 $ 121,203
Feb 9, 3 PM $ 344.63
-0.02%
$ 344,628 $ 122,770
Feb 9, 2 PM $ 344.69
+0.17%
$ 344,688 $ 121,923
Feb 9, 1 PM $ 344.11
+0.02%
$ 344,113 $ 119,579
Feb 9, 12 PM $ 344.06
+0.00%
$ 344,061 $ 121,166
Feb 9, 11 AM $ 344.06
-0.04%
$ 344,065 $ 120,818
Feb 9, 10 AM $ 344.22
-0.52%
$ 345,021 $ 119,678
Feb 9, 9 AM $ 346.01
+0.28%
$ 346,005 $ 118,694
Feb 9, 8 AM $ 345.04
-0.25%
$ 345,037 $ 119,916
Feb 9, 7 AM $ 345.9
+0.27%
$ 345,902 $ 118,691
Feb 9, 6 AM $ 344.98
-0.02%
$ 344,980 $ 118,860
Feb 9, 5 AM $ 345.07
-0.19%
$ 345,066 $ 118,091
Feb 9, 4 AM $ 345.73
+0.15%
$ 345,733 $ 117,978
Feb 9, 3 AM $ 345.21
+0.08%
$ 345,211 $ 117,779
Feb 9, 2 AM $ 344.95
+0.01%
$ 344,952 $ 115,351
Feb 9, 1 AM $ 344.9
-0.02%
$ 344,903 $ 114,162
Feb 9, 12 AM $ 344.97
-0.01%
$ 344,973 $ 111,389
Feb 8, 11 PM $ 345.01
-0.26%
$ 345,006 $ 111,481
Feb 8, 10 PM $ 345.9
+0.22%
$ 346,023 $ 113,225
Feb 8, 9 PM $ 345.15
+0.04%
$ 345,149 $ 111,547
Feb 8, 8 PM $ 345.01
-0.19%
$ 345,006 $ 111,017
Feb 8, 7 PM $ 345.66
-0.06%
$ 345,657 $ 114,036
Feb 8, 6 PM $ 345.85
-0.01%
$ 345,849 $ 115,140
Feb 8, 5 PM $ 345.87
+0.25%
$ 345,869 $ 116,816
Feb 8, 4 PM $ 345.01
+0.06%
$ 345,009 $ 116,030
Feb 8, 3 PM $ 344.79
-0.28%
$ 344,795 $ 116,755
Feb 8, 2 PM $ 345.77
-0.11%
$ 345,768 $ 116,830
Feb 8, 1 PM $ 346.14
-0.05%
$ 346,141 $ 117,604
Feb 8, 12 PM $ 346.31
-0.04%
$ 346,315 $ 117,866
Feb 8, 11 AM $ 346.46
+0.45%
$ 346,461 $ 118,959
Feb 8, 10 AM $ 344.9
+0.00%
$ 344,902 $ 117,609
Feb 8, 9 AM $ 344.92
-0.38%
$ 344,916 $ 118,275
Feb 8, 8 AM $ 346.23
+0.13%
$ 346,230 $ 118,364