Vanguard xStock Historical Data

VTIx Page 91
Download
Date Close Price change Market cap Trading volume
Jan 19, 12 AM $ 336.88
-0.92%
$ 336,880 $ 16,855
Jan 18, 11 PM $ 340
+0.26%
$ 340,001 $ 15,698
Jan 18, 10 PM $ 339.11
+0.00%
$ 339,110 $ 15,642
Jan 18, 9 PM $ 339.1
-0.08%
$ 339,100 $ 15,726
Jan 18, 8 PM $ 339.37
+0.08%
$ 339,371 $ 15,746
Jan 18, 7 PM $ 339.1
+0.00%
$ 339,100 $ 15,861
Jan 18, 6 PM $ 339.1
+0.00%
$ 339,100 $ 15,824
Jan 18, 5 PM $ 340
+0.27%
$ 339,999 $ 15,864
Jan 18, 4 PM $ 339.1
-0.34%
$ 339,100 $ 15,947
Jan 18, 3 PM $ 340.27
+0.09%
$ 340,270 $ 15,868
Jan 18, 2 PM $ 339.97
+0.00%
$ 338,980 $ 15,934
Jan 18, 1 PM $ 339.97
-0.42%
$ 339,971 $ 15,999
Jan 18, 12 PM $ 338.28
-1.42%
$ 338,280 $ 15,987
Jan 18, 11 AM $ 343.14
+0.28%
$ 343,141 $ 15,951
Jan 18, 10 AM $ 343.56
+0.41%
$ 343,560 $ 15,898
Jan 18, 9 AM $ 342.17
+0.00%
$ 342,169 $ 16,046
Jan 18, 8 AM $ 342.17
-0.40%
$ 342,169 $ 15,959
Jan 18, 7 AM $ 343.56
+0.00%
$ 343,560 $ 15,844
Jan 18, 6 AM $ 343.56
+0.53%
$ 343,560 $ 15,855
Jan 18, 5 AM $ 341.75
-0.53%
$ 341,750 $ 15,725
Jan 18, 4 AM $ 343.56
+0.41%
$ 343,560 $ 15,779
Jan 18, 3 AM $ 342.17
-0.28%
$ 342,168 $ 15,773
Jan 18, 2 AM $ 343.14
+0.28%
$ 343,141 $ 15,645
Jan 18, 1 AM $ 343.56
+0.00%
$ 343,560 $ 15,674
Jan 18, 12 AM $ 342.17
+0.00%
$ 342,170 $ 15,693
Jan 17, 11 PM $ 342.17
+0.12%
$ 342,169 $ 15,709
Jan 17, 10 PM $ 341.75
-0.41%
$ 343,141 $ 15,895
Jan 17, 9 PM $ 343.14
+0.28%
$ 341,750 $ 16,161
Jan 17, 8 PM $ 342.17
+0.12%
$ 342,168 $ 15,819
Jan 17, 7 PM $ 341.75
-0.41%
$ 341,750 $ 15,783
Jan 17, 6 PM $ 343.14
+0.41%
$ 343,142 $ 15,754
Jan 17, 5 PM $ 341.75
-0.12%
$ 341,750 $ 15,603
Jan 17, 4 PM $ 342.17
-0.28%
$ 342,167 $ 15,621
Jan 17, 3 PM $ 341.75
-0.53%
$ 341,750 $ 15,717
Jan 17, 2 PM $ 343.56
+0.12%
$ 343,560 $ 15,801
Jan 17, 1 PM $ 343.14
+0.00%
$ 343,136 $ 16,689
Jan 17, 12 PM $ 343.14
+0.41%
$ 343,137 $ 16,799
Jan 17, 11 AM $ 343.14
+0.29%
$ 343,137 $ 16,822
Jan 17, 10 AM $ 342.15
+0.00%
$ 342,153 $ 16,813
Jan 17, 9 AM $ 342.15
+0.12%
$ 342,153 $ 16,769
Jan 17, 8 AM $ 341.73
-0.53%
$ 341,730 $ 16,778
Jan 17, 7 AM $ 343.56
+0.54%
$ 343,560 $ 16,892
Jan 17, 6 AM $ 341.73
+0.00%
$ 341,730 $ 16,828
Jan 17, 5 AM $ 341.73
-0.41%
$ 341,730 $ 16,862
Jan 17, 4 AM $ 343.14
+0.00%
$ 343,137 $ 16,825
Jan 17, 3 AM $ 343.14
-0.12%
$ 343,137 $ 165,795
Jan 17, 2 AM $ 343.56
+0.41%
$ 343,560 $ 165,915
Jan 17, 1 AM $ 343.56
-0.05%
$ 343,560 $ 165,918
Jan 17, 12 AM $ 343.73
+2.80%
$ 343,731 $ 165,758
Jan 16, 11 PM $ 334.38
+0.05%
$ 334,378 $ 165,591