Vanguard xStock Historical Data

VTIx Page 83
Download
Date Close Price change Market cap Trading volume
Feb 4, 7 AM $ 343.23
-0.02%
$ 343,226 $ 132,363
Feb 4, 6 AM $ 343.29
+0.05%
$ 343,289 $ 134,740
Feb 4, 5 AM $ 343.1
+0.00%
$ 343,104 $ 134,256
Feb 4, 4 AM $ 343.11
+0.29%
$ 343,111 $ 132,319
Feb 4, 3 AM $ 342.11
-0.12%
$ 343,130 $ 131,781
Feb 4, 2 AM $ 342.51
+0.07%
$ 342,513 $ 131,864
Feb 4, 1 AM $ 342.27
+0.17%
$ 342,271 $ 131,766
Feb 4, 12 AM $ 341.7
-0.25%
$ 341,702 $ 131,318
Feb 3, 11 PM $ 342.56
+0.33%
$ 342,562 $ 129,366
Feb 3, 10 PM $ 341.42
+0.03%
$ 341,422 $ 128,054
Feb 3, 9 PM $ 341.32
+0.01%
$ 341,324 $ 127,562
Feb 3, 8 PM $ 341.3
+0.39%
$ 341,302 $ 128,544
Feb 3, 7 PM $ 339.96
-0.02%
$ 339,963 $ 129,093
Feb 3, 6 PM $ 340.02
-0.32%
$ 340,005 $ 129,461
Feb 3, 5 PM $ 341.1
-0.43%
$ 341,101 $ 129,246
Feb 3, 4 PM $ 342.6
-0.99%
$ 342,604 $ 130,490
Feb 3, 3 PM $ 346.02
-0.26%
$ 346,015 $ 128,727
Feb 3, 2 PM $ 346.93
+0.21%
$ 346,932 $ 127,333
Feb 3, 1 PM $ 346.2
+0.00%
$ 346,203 $ 129,051
Feb 3, 12 PM $ 346.2
-0.29%
$ 346,204 $ 129,656
Feb 3, 11 AM $ 346.17
-0.31%
$ 346,167 $ 127,877
Feb 3, 10 AM $ 346.2
+0.01%
$ 346,195 $ 128,164
Feb 3, 9 AM $ 346.18
-0.20%
$ 347,244 $ 128,542
Feb 3, 8 AM $ 346.86
+0.18%
$ 346,862 $ 127,754
Feb 3, 7 AM $ 346.25
+0.13%
$ 346,245 $ 127,265
Feb 3, 6 AM $ 345.8
-1.12%
$ 345,801 $ 126,033
Feb 3, 5 AM $ 349.71
-0.30%
$ 349,708 $ 125,887
Feb 3, 4 AM $ 349.7
-0.27%
$ 349,696 $ 125,272
Feb 3, 3 AM $ 350.66
-0.01%
$ 350,659 $ 125,341
Feb 3, 2 AM $ 349.34
-0.02%
$ 349,338 $ 124,668
Feb 3, 1 AM $ 349.41
-0.36%
$ 349,414 $ 124,036
Feb 3, 12 AM $ 350.69
+0.00%
$ 350,692 $ 123,294
Feb 2, 11 PM $ 350.68
+0.35%
$ 350,684 $ 124,173
Feb 2, 10 PM $ 349.47
-0.03%
$ 349,466 $ 125,605
Feb 2, 9 PM $ 349.55
-0.47%
$ 349,555 $ 126,024
Feb 2, 8 PM $ 351.21
-0.02%
$ 351,211 $ 123,906
Feb 2, 7 PM $ 351.28
+2.21%
$ 351,281 $ 121,609
Feb 2, 6 PM $ 343.55
-0.02%
$ 343,549 $ 121,339
Feb 2, 5 PM $ 344.77
+0.01%
$ 343,609 $ 120,138
Feb 2, 4 PM $ 343.62
-0.32%
$ 343,620 $ 117,653
Feb 2, 3 PM $ 344.72
+0.17%
$ 344,724 $ 118,234
Feb 2, 2 PM $ 344.63
+0.45%
$ 344,626 $ 118,584
Feb 2, 1 PM $ 343.09
+0.06%
$ 343,093 $ 118,197
Feb 2, 12 PM $ 342.88
-0.34%
$ 342,877 $ 117,080
Feb 2, 11 AM $ 344.05
+0.39%
$ 344,047 $ 118,133
Feb 2, 10 AM $ 342.72
+0.00%
$ 343,582 $ 118,814
Feb 2, 9 AM $ 342.72
-0.28%
$ 342,721 $ 120,197
Feb 2, 8 AM $ 342.73
-0.03%
$ 342,727 $ 121,909
Feb 2, 7 AM $ 342.84
+0.00%
$ 342,843 $ 120,145
Feb 2, 6 AM $ 342.83
-0.22%
$ 342,832 $ 121,566