Vanguard xStock Historical Data

VTIx Page 94
Download
Date Close Price change Market cap Trading volume
Jan 12, 10 PM $ 345.08
+0.07%
$ 345,080 $ 14,024
Jan 12, 9 PM $ 344.82
-0.03%
$ 344,822 $ 13,957
Jan 12, 8 PM $ 344.93
-0.02%
$ 344,931 $ 14,037
Jan 12, 7 PM $ 345.01
+0.13%
$ 345,008 $ 14,129
Jan 12, 6 PM $ 344.57
+0.08%
$ 344,572 $ 13,728
Jan 12, 5 PM $ 344.31
-0.06%
$ 344,314 $ 13,739
Jan 12, 4 PM $ 344.51
+0.15%
$ 344,509 $ 13,678
Jan 12, 3 PM $ 344.01
+0.02%
$ 344,007 $ 13,373
Jan 12, 2 PM $ 343.95
+0.39%
$ 344,009 $ 13,208
Jan 12, 1 PM $ 342.63
+0.04%
$ 342,626 $ 13,110
Jan 12, 12 PM $ 342.5
+0.15%
$ 342,500 $ 13,117
Jan 12, 11 AM $ 341.98
-0.05%
$ 341,980 $ 13,096
Jan 12, 10 AM $ 342.17
+0.02%
$ 342,168 $ 12,978
Jan 12, 9 AM $ 342.11
-0.29%
$ 342,109 $ 12,438
Jan 12, 8 AM $ 343.1
-0.02%
$ 343,100 $ 12,292
Jan 12, 7 AM $ 343.16
+0.00%
$ 343,157 $ 12,219
Jan 12, 6 AM $ 343.03
-0.04%
$ 343,026 $ 12,062
Jan 12, 5 AM $ 343.03
-0.01%
$ 343,029 $ 12,081
Jan 12, 4 AM $ 343.07
+0.00%
$ 343,068 $ 11,949
Jan 12, 3 AM $ 343.07
+0.00%
$ 343,070 $ 11,943
Jan 12, 2 AM $ 343.2
+0.00%
$ 343,200 $ 11,920
Jan 12, 1 AM $ 343.2
-0.31%
$ 343,200 $ 11,928
Jan 12, 12 AM $ 344.26
+0.00%
$ 344,260 $ 11,931
Jan 11, 11 PM $ 344.26
+0.02%
$ 344,200 $ 11,864
Jan 11, 10 PM $ 344.2
-0.02%
$ 344,200 $ 11,838
Jan 11, 9 PM $ 344.26
+0.00%
$ 344,260 $ 11,946
Jan 11, 8 PM $ 344.26
+0.00%
$ 344,260 $ 12,035
Jan 11, 7 PM $ 344.26
+0.02%
$ 344,260 $ 12,042
Jan 11, 6 PM $ 344.2
+0.00%
$ 344,200 $ 11,992
Jan 11, 5 PM $ 344.2
-0.02%
$ 344,200 $ 11,967
Jan 11, 4 PM $ 344.26
+0.02%
$ 344,260 $ 12,020
Jan 11, 3 PM $ 344.2
+0.00%
$ 344,200 $ 12,012
Jan 11, 2 PM $ 344.2
-0.02%
$ 344,200 $ 12,017
Jan 11, 1 PM $ 344.26
+0.02%
$ 344,260 $ 11,984
Jan 11, 12 PM $ 344.2
+0.00%
$ 344,200 $ 12,025
Jan 11, 11 AM $ 344.2
+0.00%
$ 344,200 $ 12,092
Jan 11, 10 AM $ 344.2
+0.00%
$ 344,200 $ 12,123
Jan 11, 9 AM $ 344.2
-0.02%
$ 344,200 $ 12,147
Jan 11, 8 AM $ 344.26
+0.02%
$ 344,260 $ 12,113
Jan 11, 7 AM $ 344.2
-0.02%
$ 344,200 $ 12,147
Jan 11, 6 AM $ 344.26
+0.00%
$ 344,260 $ 12,141
Jan 11, 5 AM $ 344.26
+0.00%
$ 344,260 $ 12,200
Jan 11, 4 AM $ 344.26
+0.00%
$ 344,260 $ 12,126
Jan 11, 3 AM $ 344.26
+0.02%
$ 344,260 $ 12,074
Jan 11, 2 AM $ 344.2
+0.00%
$ 344,200 $ 12,092
Jan 11, 1 AM $ 344.2
-0.02%
$ 344,200 $ 12,108
Jan 11, 12 AM $ 344.26
+0.02%
$ 344,260 $ 12,153
Jan 10, 11 PM $ 344.2
+0.00%
$ 344,200 $ 12,176
Jan 10, 10 PM $ 344.2
-0.04%
$ 344,200 $ 12,179
Jan 10, 9 PM $ 344.35
+0.03%
$ 344,250 $ 12,179