Vanguard xStock Historical Data

VTIx Page 86
Download
Date Close Price change Market cap Trading volume
Jan 29, 4 AM $ 344.73
+0.00%
$ 344,735 $ 141,408
Jan 29, 3 AM $ 344.72
+0.04%
$ 344,723 $ 141,713
Jan 29, 2 AM $ 344.6
-0.03%
$ 344,601 $ 142,785
Jan 29, 1 AM $ 344.72
+0.02%
$ 344,719 $ 143,749
Jan 29, 12 AM $ 344.65
-0.14%
$ 344,652 $ 144,638
Jan 28, 11 PM $ 345.01
-0.26%
$ 345,014 $ 142,529
Jan 28, 10 PM $ 345.89
+0.31%
$ 345,890 $ 142,460
Jan 28, 9 PM $ 344.91
+0.05%
$ 344,912 $ 143,778
Jan 28, 8 PM $ 344.74
+0.00%
$ 344,736 $ 145,477
Jan 28, 7 PM $ 344.78
+0.05%
$ 344,778 $ 144,503
Jan 28, 6 PM $ 344.61
+0.01%
$ 344,605 $ 143,408
Jan 28, 5 PM $ 344.57
-0.07%
$ 344,566 $ 144,515
Jan 28, 4 PM $ 344.81
-0.11%
$ 344,808 $ 144,903
Jan 28, 3 PM $ 345.17
-0.54%
$ 345,171 $ 153,036
Jan 28, 2 PM $ 347.07
-1.46%
$ 347,069 $ 148,059
Jan 28, 1 PM $ 351.79
-0.24%
$ 351,793 $ 145,169
Jan 28, 12 PM $ 351.95
+0.29%
$ 351,952 $ 145,235
Jan 28, 11 AM $ 350.94
-0.67%
$ 350,935 $ 143,820
Jan 28, 10 AM $ 353.31
+0.00%
$ 353,313 $ 143,869
Jan 28, 9 AM $ 353.31
+1.95%
$ 353,306 $ 144,902
Jan 28, 8 AM $ 346.55
+0.16%
$ 346,546 $ 144,470
Jan 28, 7 AM $ 346
-0.09%
$ 345,998 $ 145,962
Jan 28, 6 AM $ 346.31
+0.05%
$ 346,306 $ 145,517
Jan 28, 5 AM $ 346.13
+0.01%
$ 346,128 $ 146,144
Jan 28, 4 AM $ 346.12
+0.02%
$ 346,120 $ 146,751
Jan 28, 3 AM $ 346.05
-0.06%
$ 346,051 $ 150,355
Jan 28, 2 AM $ 346.27
+0.07%
$ 346,270 $ 149,915
Jan 28, 1 AM $ 346.01
+0.04%
$ 346,013 $ 149,340
Jan 28, 12 AM $ 345.88
+0.08%
$ 345,876 $ 149,059
Jan 27, 11 PM $ 345.6
-0.97%
$ 345,596 $ 150,718
Jan 27, 10 PM $ 349
+1.05%
$ 348,998 $ 152,364
Jan 27, 9 PM $ 345.37
+0.01%
$ 345,375 $ 152,655
Jan 27, 8 PM $ 345.36
+0.02%
$ 345,357 $ 152,684
Jan 27, 7 PM $ 345.28
+0.01%
$ 345,284 $ 152,397
Jan 27, 6 PM $ 345.26
-0.01%
$ 345,255 $ 151,678
Jan 27, 5 PM $ 345.34
-0.11%
$ 345,338 $ 151,659
Jan 27, 4 PM $ 345.71
+0.18%
$ 345,709 $ 153,232
Jan 27, 3 PM $ 345.05
+0.09%
$ 345,050 $ 144,453
Jan 27, 2 PM $ 344.75
-0.88%
$ 344,752 $ 145,754
Jan 27, 1 PM $ 347.82
+0.82%
$ 347,821 $ 145,482
Jan 27, 12 PM $ 345
-0.01%
$ 345,005 $ 145,006
Jan 27, 11 AM $ 345.01
-0.02%
$ 345,015 $ 145,000
Jan 27, 10 AM $ 345.09
-0.13%
$ 345,104 $ 143,954
Jan 27, 9 AM $ 345.55
+0.51%
$ 345,548 $ 140,729
Jan 27, 8 AM $ 343.8
-0.03%
$ 343,800 $ 137,573
Jan 27, 7 AM $ 343.9
+0.07%
$ 343,897 $ 140,123
Jan 27, 6 AM $ 343.66
+0.01%
$ 343,659 $ 140,078
Jan 27, 5 AM $ 343.62
+0.00%
$ 343,618 $ 137,968
Jan 27, 4 AM $ 343.62
+0.00%
$ 343,621 $ 136,688
Jan 27, 3 AM $ 343.61
-0.01%
$ 343,615 $ 137,939