Vanguard xStock Historical Data

VTIx Page 85
Download
Date Close Price change Market cap Trading volume
Jan 31, 5 AM $ 343.08
+0.00%
$ 343,079 $ 119,690
Jan 31, 4 AM $ 342.98
+0.00%
$ 342,981 $ 121,476
Jan 31, 3 AM $ 342.98
+0.00%
$ 342,982 $ 121,795
Jan 31, 2 AM $ 342.98
+0.00%
$ 342,980 $ 126,992
Jan 31, 1 AM $ 342.98
-0.03%
$ 342,978 $ 125,344
Jan 31, 12 AM $ 343.08
-0.13%
$ 343,079 $ 125,342
Jan 30, 11 PM $ 343.52
-0.12%
$ 343,520 $ 125,019
Jan 30, 10 PM $ 343.94
-0.01%
$ 343,943 $ 124,571
Jan 30, 9 PM $ 343.99
+0.48%
$ 344,889 $ 124,724
Jan 30, 8 PM $ 342.35
-0.02%
$ 342,351 $ 124,191
Jan 30, 7 PM $ 342.41
+0.35%
$ 342,368 $ 124,737
Jan 30, 6 PM $ 341.21
-0.17%
$ 341,209 $ 125,379
Jan 30, 5 PM $ 341.79
-0.37%
$ 341,785 $ 124,656
Jan 30, 4 PM $ 343.13
-0.05%
$ 343,126 $ 123,362
Jan 30, 3 PM $ 343.29
-0.01%
$ 343,291 $ 123,871
Jan 30, 2 PM $ 343.4
+0.17%
$ 343,400 $ 124,538
Jan 30, 1 PM $ 342.9
-0.19%
$ 342,905 $ 125,694
Jan 30, 12 PM $ 343.72
-0.52%
$ 343,724 $ 127,688
Jan 30, 11 AM $ 345.53
+0.29%
$ 345,563 $ 130,945
Jan 30, 10 AM $ 344.53
+0.66%
$ 344,525 $ 132,088
Jan 30, 9 AM $ 342.28
-0.61%
$ 342,276 $ 133,736
Jan 30, 8 AM $ 344.36
+0.10%
$ 344,360 $ 134,439
Jan 30, 7 AM $ 344.02
-1.15%
$ 344,022 $ 132,719
Jan 30, 6 AM $ 348.03
+0.01%
$ 348,032 $ 130,594
Jan 30, 5 AM $ 348
-0.02%
$ 348,000 $ 128,730
Jan 30, 4 AM $ 348.06
-0.23%
$ 348,055 $ 127,209
Jan 30, 3 AM $ 348.86
+0.13%
$ 348,856 $ 127,047
Jan 30, 2 AM $ 348.39
-0.24%
$ 348,392 $ 127,430
Jan 30, 1 AM $ 349.24
+0.88%
$ 349,237 $ 129,199
Jan 30, 12 AM $ 346.18
-0.23%
$ 346,175 $ 129,294
Jan 29, 11 PM $ 346.99
+0.71%
$ 346,988 $ 129,004
Jan 29, 10 PM $ 344.55
+0.10%
$ 344,601 $ 129,822
Jan 29, 9 PM $ 344.19
+0.05%
$ 344,192 $ 131,482
Jan 29, 8 PM $ 344.06
+0.16%
$ 344,062 $ 132,085
Jan 29, 7 PM $ 343.5
-0.25%
$ 343,426 $ 133,676
Jan 29, 6 PM $ 344.36
+0.23%
$ 344,358 $ 134,264
Jan 29, 5 PM $ 343.56
+0.19%
$ 343,559 $ 133,749
Jan 29, 4 PM $ 342.9
+0.56%
$ 342,903 $ 133,537
Jan 29, 3 PM $ 340.98
-0.78%
$ 340,978 $ 132,446
Jan 29, 2 PM $ 343.65
-0.60%
$ 343,651 $ 137,547
Jan 29, 1 PM $ 345.71
+0.02%
$ 345,710 $ 137,516
Jan 29, 12 PM $ 345.66
+0.00%
$ 345,657 $ 136,552
Jan 29, 11 AM $ 345.74
-0.62%
$ 345,744 $ 135,252
Jan 29, 10 AM $ 347.92
+0.23%
$ 347,183 $ 136,019
Jan 29, 9 AM $ 347.11
-0.07%
$ 347,110 $ 136,693
Jan 29, 8 AM $ 347.35
+0.77%
$ 346,603 $ 137,069
Jan 29, 7 AM $ 344.7
-0.04%
$ 344,696 $ 139,109
Jan 29, 6 AM $ 344.69
+0.00%
$ 344,688 $ 140,763
Jan 29, 5 AM $ 344.67
-0.02%
$ 344,672 $ 142,029
Jan 29, 4 AM $ 344.73
+0.00%
$ 344,735 $ 141,408