Vanguard xStock Historical Data

VTIx Page 89
Download
Date Close Price change Market cap Trading volume
Jan 23, 2 AM $ 343
+0.10%
$ 342,999 $ 21,612
Jan 23, 1 AM $ 342.66
-0.09%
$ 342,665 $ 21,807
Jan 23, 12 AM $ 342.99
+0.02%
$ 342,990 $ 22,005
Jan 22, 11 PM $ 342.91
-2.32%
$ 342,910 $ 22,177
Jan 22, 10 PM $ 351.06
+2.45%
$ 351,065 $ 22,104
Jan 22, 9 PM $ 342.68
-0.01%
$ 342,681 $ 21,614
Jan 22, 8 PM $ 342.73
-0.09%
$ 342,733 $ 22,190
Jan 22, 7 PM $ 343.04
-0.01%
$ 343,038 $ 23,331
Jan 22, 6 PM $ 343.07
-0.10%
$ 343,411 $ 22,594
Jan 22, 5 PM $ 343.42
+0.18%
$ 343,418 $ 22,432
Jan 22, 4 PM $ 343.2
+0.20%
$ 342,871 $ 22,601
Jan 22, 3 PM $ 342.5
-0.05%
$ 342,503 $ 22,496
Jan 22, 2 PM $ 342.67
-0.03%
$ 342,669 $ 22,552
Jan 22, 1 PM $ 342.97
+0.06%
$ 342,969 $ 22,598
Jan 22, 12 PM $ 342.78
+0.07%
$ 342,775 $ 22,818
Jan 22, 11 AM $ 342.52
-0.30%
$ 342,522 $ 23,604
Jan 22, 10 AM $ 343.55
+0.64%
$ 343,545 $ 23,771
Jan 22, 9 AM $ 341.36
-0.53%
$ 341,356 $ 23,724
Jan 22, 8 AM $ 342.24
+0.06%
$ 342,242 $ 23,445
Jan 22, 7 AM $ 342
+0.63%
$ 341,997 $ 24,040
Jan 22, 6 AM $ 339.86
-0.49%
$ 339,863 $ 23,560
Jan 22, 5 AM $ 341.91
+0.19%
$ 341,905 $ 22,607
Jan 22, 4 AM $ 341.37
+0.55%
$ 341,373 $ 22,423
Jan 22, 3 AM $ 340.06
-0.36%
$ 340,060 $ 21,833
Jan 22, 2 AM $ 341.27
+0.32%
$ 341,272 $ 21,538
Jan 22, 1 AM $ 340.18
-0.47%
$ 340,180 $ 21,304
Jan 22, 12 AM $ 341.77
-0.08%
$ 341,769 $ 20,807
Jan 21, 11 PM $ 342.04
+0.08%
$ 341,629 $ 21,330
Jan 21, 10 PM $ 341.77
+0.22%
$ 341,772 $ 21,334
Jan 21, 9 PM $ 341.02
+0.22%
$ 341,021 $ 22,164
Jan 21, 8 PM $ 337.9
-1.14%
$ 337,902 $ 20,692
Jan 21, 7 PM $ 341.79
+0.76%
$ 341,791 $ 20,423
Jan 21, 6 PM $ 339.53
+0.64%
$ 339,531 $ 20,478
Jan 21, 5 PM $ 337.37
+0.04%
$ 337,372 $ 80,028
Jan 21, 4 PM $ 337.23
-0.41%
$ 337,226 $ 81,479
Jan 21, 3 PM $ 338.6
+0.67%
$ 338,596 $ 81,668
Jan 21, 2 PM $ 336.29
+0.13%
$ 336,290 $ 83,954
Jan 21, 1 PM $ 335.85
-0.03%
$ 335,882 $ 84,317
Jan 21, 12 PM $ 335.97
+0.04%
$ 335,969 $ 84,532
Jan 21, 11 AM $ 335.84
-0.04%
$ 335,844 $ 84,118
Jan 21, 10 AM $ 335.98
+0.01%
$ 335,976 $ 84,281
Jan 21, 9 AM $ 335.96
-0.83%
$ 335,959 $ 84,623
Jan 21, 8 AM $ 338.76
+0.65%
$ 338,764 $ 85,391
Jan 21, 7 AM $ 336.57
-0.04%
$ 336,599 $ 85,010
Jan 21, 6 AM $ 336.71
+0.10%
$ 336,710 $ 84,993
Jan 21, 5 AM $ 336.37
+0.02%
$ 336,367 $ 85,411
Jan 21, 4 AM $ 336.31
-0.31%
$ 336,307 $ 86,272
Jan 21, 3 AM $ 337.35
+0.26%
$ 337,470 $ 86,578
Jan 21, 2 AM $ 336.43
-0.02%
$ 336,429 $ 86,837
Jan 21, 1 AM $ 336.49
+0.02%
$ 336,488 $ 86,905