Vanguard xStock Historical Data

VTIx Page 90
Download
Date Close Price change Market cap Trading volume
Jan 21, 1 AM $ 336.49
+0.02%
$ 336,488 $ 86,905
Jan 21, 12 AM $ 336.41
-0.44%
$ 336,408 $ 87,775
Jan 20, 11 PM $ 337.89
+0.23%
$ 337,893 $ 87,699
Jan 20, 10 PM $ 337.1
+0.30%
$ 336,212 $ 88,098
Jan 20, 9 PM $ 336.1
+0.14%
$ 336,096 $ 87,246
Jan 20, 8 PM $ 335.63
-0.16%
$ 335,632 $ 87,425
Jan 20, 7 PM $ 336.19
+0.05%
$ 336,187 $ 87,776
Jan 20, 6 PM $ 335.99
-0.33%
$ 335,988 $ 87,715
Jan 20, 5 PM $ 337.09
-0.70%
$ 337,090 $ 87,901
Jan 20, 4 PM $ 339.47
+0.03%
$ 339,338 $ 26,901
Jan 20, 3 PM $ 339.98
+0.47%
$ 339,979 $ 26,839
Jan 20, 2 PM $ 338.39
+0.06%
$ 338,394 $ 26,559
Jan 20, 1 PM $ 338.17
-0.27%
$ 338,175 $ 24,521
Jan 20, 12 PM $ 339.08
+0.13%
$ 339,077 $ 24,112
Jan 20, 11 AM $ 338.62
-0.10%
$ 338,621 $ 25,094
Jan 20, 10 AM $ 338.95
+0.12%
$ 338,948 $ 25,044
Jan 20, 9 AM $ 338.54
+0.09%
$ 338,537 $ 25,133
Jan 20, 8 AM $ 338.24
-0.19%
$ 338,236 $ 24,739
Jan 20, 7 AM $ 338.73
-0.17%
$ 338,729 $ 23,808
Jan 20, 6 AM $ 339.41
-0.35%
$ 339,409 $ 23,453
Jan 20, 5 AM $ 340.59
-0.06%
$ 340,587 $ 22,956
Jan 20, 4 AM $ 340.79
+0.11%
$ 340,808 $ 22,490
Jan 20, 3 AM $ 340.77
-0.18%
$ 340,770 $ 22,040
Jan 20, 2 AM $ 341.38
+0.23%
$ 341,380 $ 21,842
Jan 20, 1 AM $ 340.58
-0.27%
$ 340,581 $ 21,868
Jan 20, 12 AM $ 341.52
-0.23%
$ 341,516 $ 21,199
Jan 19, 11 PM $ 342.32
-0.57%
$ 344,526 $ 21,721
Jan 19, 10 PM $ 344.3
+0.92%
$ 344,296 $ 21,305
Jan 19, 9 PM $ 341.16
+0.10%
$ 341,164 $ 21,379
Jan 19, 8 PM $ 340.84
-1.02%
$ 340,840 $ 21,417
Jan 19, 7 PM $ 344.35
+1.56%
$ 342,373 $ 21,287
Jan 19, 6 PM $ 339.05
-0.45%
$ 339,048 $ 21,077
Jan 19, 5 PM $ 340.57
+0.07%
$ 340,571 $ 20,798
Jan 19, 4 PM $ 340.32
-0.77%
$ 340,316 $ 20,260
Jan 19, 3 PM $ 342.95
+2.36%
$ 342,949 $ 20,136
Jan 19, 2 PM $ 335.04
-3.53%
$ 333,190 $ 19,884
Jan 19, 1 PM $ 351.4
+2.55%
$ 351,402 $ 19,623
Jan 19, 12 PM $ 342.67
-0.33%
$ 344,500 $ 19,442
Jan 19, 11 AM $ 343.79
+1.69%
$ 343,788 $ 18,235
Jan 19, 10 AM $ 338.07
-0.14%
$ 338,070 $ 17,796
Jan 19, 9 AM $ 338.55
-1.63%
$ 338,545 $ 17,446
Jan 19, 8 AM $ 344.15
-0.06%
$ 344,150 $ 17,264
Jan 19, 7 AM $ 344.35
+0.20%
$ 344,350 $ 17,238
Jan 19, 6 AM $ 343.68
+0.68%
$ 343,677 $ 17,371
Jan 19, 5 AM $ 341.36
+1.70%
$ 341,359 $ 17,394
Jan 19, 4 AM $ 335.65
+0.26%
$ 335,647 $ 17,068
Jan 19, 3 AM $ 336.38
+0.48%
$ 336,378 $ 17,078
Jan 19, 2 AM $ 334.78
-0.08%
$ 334,780 $ 17,033
Jan 19, 1 AM $ 335.05
-0.54%
$ 335,047 $ 16,953
Jan 19, 12 AM $ 336.88
-0.92%
$ 336,880 $ 16,855