Vanguard xStock Historical Data

VTIx Page 92
Download
Date Close Price change Market cap Trading volume
Jan 16, 11 PM $ 334.38
+0.05%
$ 334,378 $ 165,591
Jan 16, 10 PM $ 334.22
-2.21%
$ 334,221 $ 164,940
Jan 16, 9 PM $ 341.76
-0.26%
$ 341,758 $ 168,015
Jan 16, 8 PM $ 342.63
-0.01%
$ 342,629 $ 169,841
Jan 16, 7 PM $ 342.67
+0.00%
$ 342,674 $ 170,459
Jan 16, 6 PM $ 342.68
+0.19%
$ 342,685 $ 170,946
Jan 16, 5 PM $ 342.04
+0.01%
$ 342,035 $ 171,833
Jan 16, 4 PM $ 342.01
+0.01%
$ 342,008 $ 172,553
Jan 16, 3 PM $ 341.97
-1.63%
$ 341,933 $ 172,545
Jan 16, 2 PM $ 347.66
+0.38%
$ 347,661 $ 175,296
Jan 16, 1 PM $ 346.35
-2.01%
$ 346,425 $ 21,246
Jan 16, 12 PM $ 353.46
+2.67%
$ 353,458 $ 21,075
Jan 16, 11 AM $ 344.25
-0.29%
$ 344,253 $ 20,942
Jan 16, 10 AM $ 344.5
+0.04%
$ 344,503 $ 20,643
Jan 16, 9 AM $ 344.38
+0.03%
$ 344,381 $ 20,515
Jan 16, 8 AM $ 344.27
-0.03%
$ 344,270 $ 20,759
Jan 16, 7 AM $ 344.36
+0.15%
$ 344,360 $ 20,208
Jan 16, 6 AM $ 343.83
+0.00%
$ 343,827 $ 20,529
Jan 16, 5 AM $ 343.82
+0.04%
$ 343,816 $ 20,751
Jan 16, 4 AM $ 343.67
-0.13%
$ 343,666 $ 20,697
Jan 16, 3 AM $ 344.12
+0.04%
$ 344,123 $ 20,533
Jan 16, 2 AM $ 343.98
+0.16%
$ 343,976 $ 20,485
Jan 16, 1 AM $ 343.44
-0.35%
$ 343,435 $ 20,470
Jan 16, 12 AM $ 344.64
+2.53%
$ 344,638 $ 20,654
Jan 15, 11 PM $ 336.14
+0.23%
$ 336,140 $ 20,693
Jan 15, 10 PM $ 335.36
-2.41%
$ 335,360 $ 21,236
Jan 15, 9 PM $ 343.64
+0.10%
$ 343,639 $ 21,584
Jan 15, 8 PM $ 343.31
-0.38%
$ 343,312 $ 21,505
Jan 15, 7 PM $ 344.62
-0.09%
$ 344,618 $ 19,877
Jan 15, 6 PM $ 344.92
+0.01%
$ 344,898 $ 20,070
Jan 15, 5 PM $ 344.9
-0.03%
$ 344,897 $ 19,108
Jan 15, 4 PM $ 344.99
+0.11%
$ 344,993 $ 19,769
Jan 15, 3 PM $ 344.63
+0.18%
$ 344,626 $ 19,194
Jan 15, 2 PM $ 344.13
+0.13%
$ 344,134 $ 23,536
Jan 15, 1 PM $ 343.97
+0.24%
$ 343,970 $ 25,423
Jan 15, 12 PM $ 343.16
-0.15%
$ 343,162 $ 25,537
Jan 15, 11 AM $ 343.66
+0.18%
$ 343,662 $ 25,668
Jan 15, 10 AM $ 343.04
+0.11%
$ 343,044 $ 31,999
Jan 15, 9 AM $ 342.68
-0.09%
$ 342,684 $ 31,452
Jan 15, 8 AM $ 342.98
+0.13%
$ 342,981 $ 30,607
Jan 15, 7 AM $ 342.54
+0.06%
$ 342,543 $ 30,219
Jan 15, 6 AM $ 342.33
+0.08%
$ 342,158 $ 29,171
Jan 15, 5 AM $ 341.9
+0.01%
$ 341,902 $ 28,353
Jan 15, 4 AM $ 341.57
-0.12%
$ 341,566 $ 27,622
Jan 15, 3 AM $ 341.97
+0.00%
$ 341,967 $ 27,081
Jan 15, 2 AM $ 341.96
+0.03%
$ 341,964 $ 26,433
Jan 15, 1 AM $ 341.86
+0.01%
$ 341,864 $ 25,773
Jan 15, 12 AM $ 341.47
+0.00%
$ 341,467 $ 25,217
Jan 14, 11 PM $ 341.47
-2.03%
$ 341,467 $ 25,193
Jan 14, 10 PM $ 347.93
+1.90%
$ 347,932 $ 26,567