Vanguard xStock Historical Data

VTIx Page 87
Download
Date Close Price change Market cap Trading volume
Jan 27, 3 AM $ 343.61
-0.01%
$ 343,615 $ 137,939
Jan 27, 2 AM $ 343.65
+0.00%
$ 343,652 $ 134,707
Jan 27, 1 AM $ 343.65
+0.01%
$ 343,655 $ 136,021
Jan 27, 12 AM $ 343.62
-0.01%
$ 343,616 $ 135,551
Jan 26, 11 PM $ 343.65
-1.58%
$ 343,649 $ 133,205
Jan 26, 10 PM $ 349.16
-0.36%
$ 349,158 $ 131,229
Jan 26, 9 PM $ 350.41
+0.27%
$ 350,409 $ 129,487
Jan 26, 8 PM $ 349.18
-0.23%
$ 349,175 $ 127,179
Jan 26, 7 PM $ 349.97
+0.34%
$ 349,970 $ 126,978
Jan 26, 6 PM $ 348.78
-0.32%
$ 348,783 $ 127,737
Jan 26, 5 PM $ 349.89
+0.13%
$ 350,028 $ 127,286
Jan 26, 4 PM $ 349.44
-0.02%
$ 349,549 $ 124,497
Jan 26, 3 PM $ 349.49
+1.47%
$ 349,348 $ 123,770
Jan 26, 2 PM $ 344.43
-1.21%
$ 344,425 $ 123,118
Jan 26, 1 PM $ 348.65
+0.72%
$ 348,646 $ 124,487
Jan 26, 12 PM $ 346.6
+0.49%
$ 346,602 $ 124,280
Jan 26, 11 AM $ 344.94
-0.02%
$ 344,944 $ 123,980
Jan 26, 10 AM $ 345.01
-0.24%
$ 345,010 $ 124,704
Jan 26, 9 AM $ 345.83
+0.00%
$ 345,470 $ 126,458
Jan 26, 8 AM $ 345.82
+0.78%
$ 345,816 $ 129,333
Jan 26, 7 AM $ 343.13
-0.06%
$ 343,130 $ 124,171
Jan 26, 6 AM $ 343.35
+0.08%
$ 343,349 $ 118,509
Jan 26, 5 AM $ 343.06
-0.07%
$ 343,059 $ 114,837
Jan 26, 4 AM $ 343.31
-0.44%
$ 343,314 $ 111,049
Jan 26, 3 AM $ 344.83
+0.66%
$ 344,829 $ 105,182
Jan 26, 2 AM $ 342.57
+0.00%
$ 342,566 $ 98,619
Jan 26, 1 AM $ 342.57
+0.28%
$ 342,574 $ 92,264
Jan 26, 12 AM $ 341.63
+0.00%
$ 341,630 $ 86,600
Jan 25, 11 PM $ 341.63
+0.00%
$ 341,630 $ 82,781
Jan 25, 10 PM $ 341.63
+0.00%
$ 341,630 $ 77,992
Jan 25, 9 PM $ 341.63
+0.00%
$ 341,630 $ 72,552
Jan 25, 8 PM $ 341.63
+0.00%
$ 341,630 $ 68,153
Jan 25, 7 PM $ 341.63
+0.00%
$ 341,630 $ 63,538
Jan 25, 6 PM $ 341.63
+0.00%
$ 341,630 $ 58,072
Jan 25, 5 PM $ 341.63
+0.00%
$ 341,630 $ 53,045
Jan 25, 4 PM $ 341.63
+0.00%
$ 341,630 $ 49,180
Jan 25, 3 PM $ 341.63
+0.00%
$ 341,630 $ 45,051
Jan 25, 2 PM $ 341.63
+0.00%
$ 341,630 $ 40,089
Jan 25, 1 PM $ 341.63
+0.00%
$ 341,630 $ 34,359
Jan 25, 12 PM $ 341.63
+0.00%
$ 341,630 $ 28,701
Jan 25, 11 AM $ 341.63
+0.00%
$ 341,630 $ 23,248
Jan 25, 10 AM $ 341.65
+0.00%
$ 341,647 $ 17,942
Jan 25, 9 AM $ 341.66
-0.01%
$ 341,658 $ 12,802
Jan 25, 8 AM $ 341.71
-0.07%
$ 341,706 $ 6,567
Jan 25, 7 AM $ 341.93
+0.00%
$ 341,930 $ 2,798
Jan 25, 6 AM $ 341.93
+0.00%
$ 341,930 $ 3,374
Jan 25, 5 AM $ 341.93
+0.00%
$ 341,930 $ 4,047
Jan 25, 4 AM $ 341.93
+0.00%
$ 341,930 $ 4,750
Jan 25, 3 AM $ 341.93
+0.00%
$ 341,930 $ 5,446
Jan 25, 2 AM $ 341.93
+0.00%
$ 341,930 $ 6,136