Vanguard xStock Historical Data

VTIx Page 93
Download
Date Close Price change Market cap Trading volume
Jan 14, 10 PM $ 347.93
+1.90%
$ 347,932 $ 26,567
Jan 14, 9 PM $ 341.44
-0.02%
$ 341,439 $ 25,917
Jan 14, 8 PM $ 341.45
+0.23%
$ 341,449 $ 26,002
Jan 14, 7 PM $ 340.72
-1.07%
$ 340,719 $ 25,534
Jan 14, 6 PM $ 344.41
+1.15%
$ 344,409 $ 24,409
Jan 14, 5 PM $ 340.49
-0.04%
$ 340,491 $ 24,470
Jan 14, 4 PM $ 340.63
-0.07%
$ 340,625 $ 23,658
Jan 14, 3 PM $ 340.89
-0.38%
$ 340,885 $ 24,621
Jan 14, 2 PM $ 342.19
-0.14%
$ 342,194 $ 22,132
Jan 14, 1 PM $ 342.68
-0.15%
$ 342,684 $ 20,127
Jan 14, 12 PM $ 343.2
-0.03%
$ 343,108 $ 18,162
Jan 14, 11 AM $ 343.32
-0.03%
$ 343,224 $ 17,990
Jan 14, 10 AM $ 343.44
-0.14%
$ 343,437 $ 15,275
Jan 14, 9 AM $ 343.93
+0.09%
$ 343,929 $ 11,678
Jan 14, 8 AM $ 343.63
-0.20%
$ 343,633 $ 12,961
Jan 14, 7 AM $ 344.31
+0.24%
$ 344,310 $ 16,545
Jan 14, 6 AM $ 343.49
-0.01%
$ 343,494 $ 17,202
Jan 14, 5 AM $ 343.52
-0.01%
$ 343,519 $ 17,757
Jan 14, 4 AM $ 343.55
+0.01%
$ 343,546 $ 18,372
Jan 14, 3 AM $ 343.52
+0.00%
$ 343,480 $ 18,978
Jan 14, 2 AM $ 343.5
+0.01%
$ 343,504 $ 19,659
Jan 14, 1 AM $ 343.49
-0.01%
$ 343,485 $ 20,904
Jan 14, 12 AM $ 343.5
+0.01%
$ 343,504 $ 21,490
Jan 13, 11 PM $ 343.47
-0.96%
$ 343,469 $ 21,550
Jan 13, 10 PM $ 346.78
+0.95%
$ 346,781 $ 21,840
Jan 13, 9 PM $ 343.53
-0.17%
$ 343,531 $ 20,730
Jan 13, 8 PM $ 344.1
+0.08%
$ 344,100 $ 20,884
Jan 13, 7 PM $ 343.83
+0.17%
$ 343,830 $ 21,076
Jan 13, 6 PM $ 343.26
-0.11%
$ 343,256 $ 21,677
Jan 13, 5 PM $ 343.59
+0.05%
$ 343,589 $ 21,043
Jan 13, 4 PM $ 343.43
-0.14%
$ 343,430 $ 21,517
Jan 13, 3 PM $ 343.88
-0.24%
$ 343,875 $ 20,358
Jan 13, 2 PM $ 344.71
+0.04%
$ 344,710 $ 20,319
Jan 13, 1 PM $ 344.58
+0.09%
$ 344,578 $ 20,445
Jan 13, 12 PM $ 344.25
-0.08%
$ 344,358 $ 20,520
Jan 13, 11 AM $ 344.52
+0.00%
$ 344,520 $ 20,887
Jan 13, 10 AM $ 344.53
+0.00%
$ 344,535 $ 20,927
Jan 13, 9 AM $ 344.52
+0.23%
$ 344,518 $ 21,478
Jan 13, 8 AM $ 343.74
-0.35%
$ 343,743 $ 20,877
Jan 13, 7 AM $ 344.92
+0.09%
$ 344,920 $ 17,769
Jan 13, 6 AM $ 344.58
+0.05%
$ 344,583 $ 17,883
Jan 13, 5 AM $ 344.4
-0.03%
$ 344,400 $ 14,600
Jan 13, 4 AM $ 344.52
+0.01%
$ 344,518 $ 14,634
Jan 13, 3 AM $ 344.48
-0.01%
$ 344,479 $ 14,617
Jan 13, 2 AM $ 344.51
-0.16%
$ 344,514 $ 14,575
Jan 13, 1 AM $ 345.06
+0.16%
$ 345,060 $ 14,662
Jan 13, 12 AM $ 344.52
-0.03%
$ 344,518 $ 14,699
Jan 12, 11 PM $ 344.62
-0.13%
$ 344,619 $ 14,432
Jan 12, 10 PM $ 345.08
+0.07%
$ 345,080 $ 14,024
Jan 12, 9 PM $ 344.82
-0.03%
$ 344,822 $ 13,957