Vanguard xStock Historical Data

VTIx Page 82
Download
Date Close Price change Market cap Trading volume
Feb 6, 7 AM $ 335.26
+0.00%
$ 335,255 $ 136,606
Feb 6, 6 AM $ 335.26
+0.01%
$ 335,258 $ 134,035
Feb 6, 5 AM $ 335.12
+0.05%
$ 335,116 $ 131,129
Feb 6, 4 AM $ 335.17
+0.05%
$ 334,944 $ 130,312
Feb 6, 3 AM $ 334.99
-0.06%
$ 334,993 $ 127,680
Feb 6, 2 AM $ 335.31
+0.43%
$ 335,312 $ 127,063
Feb 6, 1 AM $ 333.86
+0.01%
$ 333,862 $ 126,955
Feb 6, 12 AM $ 333.82
+0.06%
$ 333,817 $ 127,898
Feb 5, 11 PM $ 333.63
+0.02%
$ 333,625 $ 126,373
Feb 5, 10 PM $ 333.58
-0.57%
$ 333,575 $ 124,940
Feb 5, 9 PM $ 335.5
+0.06%
$ 335,503 $ 123,316
Feb 5, 8 PM $ 335.29
-0.47%
$ 335,290 $ 122,823
Feb 5, 7 PM $ 336.87
-0.64%
$ 336,870 $ 123,707
Feb 5, 6 PM $ 339.04
-0.38%
$ 339,038 $ 119,962
Feb 5, 5 PM $ 340.32
+0.39%
$ 340,320 $ 120,849
Feb 5, 4 PM $ 339.01
-0.32%
$ 339,007 $ 119,972
Feb 5, 3 PM $ 340.13
-0.08%
$ 340,129 $ 119,984
Feb 5, 2 PM $ 340.39
+0.39%
$ 340,387 $ 120,635
Feb 5, 1 PM $ 339.05
+0.07%
$ 339,054 $ 119,817
Feb 5, 12 PM $ 338.83
-0.59%
$ 338,827 $ 120,644
Feb 5, 11 AM $ 340.78
-0.04%
$ 340,784 $ 119,480
Feb 5, 10 AM $ 338.95
+0.04%
$ 338,952 $ 119,376
Feb 5, 9 AM $ 338.83
+0.37%
$ 338,828 $ 118,177
Feb 5, 8 AM $ 337.59
+0.15%
$ 337,592 $ 118,579
Feb 5, 7 AM $ 337.1
-0.18%
$ 337,095 $ 118,486
Feb 5, 6 AM $ 337.71
-0.32%
$ 337,707 $ 118,311
Feb 5, 5 AM $ 338.78
-0.58%
$ 338,781 $ 118,676
Feb 5, 4 AM $ 340.74
+0.39%
$ 340,745 $ 120,236
Feb 5, 3 AM $ 339.41
+0.00%
$ 339,408 $ 122,612
Feb 5, 2 AM $ 339.41
+0.00%
$ 339,406 $ 123,402
Feb 5, 1 AM $ 339.42
+0.02%
$ 339,423 $ 122,787
Feb 5, 12 AM $ 339.35
-0.36%
$ 339,353 $ 122,739
Feb 4, 11 PM $ 340.59
-0.52%
$ 340,589 $ 124,171
Feb 4, 10 PM $ 342.37
+0.39%
$ 342,366 $ 126,215
Feb 4, 9 PM $ 341.04
+0.06%
$ 340,804 $ 127,487
Feb 4, 8 PM $ 340.84
-0.03%
$ 340,840 $ 127,144
Feb 4, 7 PM $ 340.96
+0.63%
$ 340,956 $ 126,301
Feb 4, 6 PM $ 338.81
-0.04%
$ 338,817 $ 127,669
Feb 4, 5 PM $ 338.93
-0.66%
$ 338,930 $ 127,013
Feb 4, 4 PM $ 341.18
-0.35%
$ 341,178 $ 128,390
Feb 4, 3 PM $ 342.39
+0.29%
$ 342,400 $ 129,833
Feb 4, 2 PM $ 341.4
-0.21%
$ 341,405 $ 130,578
Feb 4, 1 PM $ 342.13
+0.07%
$ 342,126 $ 130,313
Feb 4, 12 PM $ 341.89
-0.34%
$ 341,888 $ 129,206
Feb 4, 11 AM $ 342.87
-0.52%
$ 342,875 $ 130,173
Feb 4, 10 AM $ 344.66
+0.13%
$ 344,658 $ 129,381
Feb 4, 9 AM $ 344.22
+0.31%
$ 344,215 $ 129,403
Feb 4, 8 AM $ 343.15
-0.02%
$ 343,143 $ 130,472
Feb 4, 7 AM $ 343.23
-0.02%
$ 343,226 $ 132,363
Feb 4, 6 AM $ 343.29
+0.05%
$ 343,289 $ 134,740