Vanguard xStock Historical Data

VTIx Page 96
Download
Date Close Price change Market cap Trading volume
Jan 8, 8 PM $ 340.89
+0.07%
$ 340,886 $ 9,926
Jan 8, 7 PM $ 340.7
-0.05%
$ 340,697 $ 9,830
Jan 8, 6 PM $ 340.92
-0.05%
$ 340,920 $ 9,894
Jan 8, 5 PM $ 341.08
+0.05%
$ 341,140 $ 9,483
Jan 8, 4 PM $ 340.91
+0.07%
$ 340,907 $ 10,253
Jan 8, 3 PM $ 340.68
+0.37%
$ 340,684 $ 10,080
Jan 8, 2 PM $ 339.47
-0.24%
$ 339,475 $ 5,289
Jan 8, 1 PM $ 340.29
+0.10%
$ 340,292 $ 4,875
Jan 8, 12 PM $ 339.94
-0.15%
$ 339,945 $ 4,302
Jan 8, 11 AM $ 340.45
-0.75%
$ 340,452 $ 3,710
Jan 8, 10 AM $ 343.01
+0.99%
$ 343,010 $ 3,014
Jan 8, 9 AM $ 339.66
+0.00%
$ 339,657 $ 2,984
Jan 8, 8 AM $ 339.66
-0.15%
$ 339,657 $ 2,984
Jan 8, 7 AM $ 340.17
+0.04%
$ 340,174 $ 2,648
Jan 8, 6 AM $ 340.04
+0.00%
$ 340,044 $ 3,219
Jan 8, 5 AM $ 340.04
-0.55%
$ 340,044 $ 3,219
Jan 8, 4 AM $ 341.94
+0.00%
$ 341,940 $ 3,252
Jan 8, 3 AM $ 341.94
+0.30%
$ 341,940 $ 3,252
Jan 8, 2 AM $ 340.93
+0.00%
$ 340,930 $ 3,252
Jan 8, 1 AM $ 340.93
+0.00%
$ 340,930 $ 3,252
Jan 8, 12 AM $ 340.93
+0.00%
$ 340,928 $ 3,335
Jan 7, 11 PM $ 340.93
-0.30%
$ 340,928 $ 3,335
Jan 7, 10 PM $ 341.94
+0.30%
$ 341,940 $ 3,335
Jan 7, 9 PM $ 340.93
-0.01%
$ 340,928 $ 3,335
Jan 7, 8 PM $ 340.95
-1.77%
$ 340,954 $ 3,277
Jan 7, 7 PM $ 347.11
+1.59%
$ 347,112 $ 2,959
Jan 7, 6 PM $ 341.69
-0.13%
$ 341,694 $ 2,602
Jan 7, 5 PM $ 342.14
+0.01%
$ 342,138 $ 2,843
Jan 7, 4 PM $ 342.1
+0.22%
$ 342,097 $ 2,788
Jan 7, 3 PM $ 341.35
-0.05%
$ 341,353 $ 1,472
Jan 7, 2 PM $ 341.52
-0.50%
$ 341,525 $ 1,371
Jan 7, 1 PM $ 343.25
+0.85%
$ 343,250 $ 1,584
Jan 7, 12 PM $ 340.36
+0.00%
$ 340,355 $ 1,584
Jan 7, 11 AM $ 340.36
-0.25%
$ 340,355 $ 1,584
Jan 7, 10 AM $ 341.23
-0.18%
$ 341,225 $ 2,181
Jan 7, 9 AM $ 341.85
+0.18%
$ 341,848 $ 2,355
Jan 7, 8 AM $ 341.24
-0.03%
$ 341,240 $ 2,354
Jan 7, 7 AM $ 341.34
+0.00%
$ 341,338 $ 2,425
Jan 7, 6 AM $ 341.34
-0.02%
$ 341,342 $ 2,429
Jan 7, 5 AM $ 341.41
+0.72%
$ 341,411 $ 2,036
Jan 7, 4 AM $ 338.97
+0.00%
$ 338,968 $ 2,943
Jan 7, 3 AM $ 338.97
+0.00%
$ 338,968 $ 2,943
Jan 7, 2 AM $ 338.97
+0.00%
$ 338,965 $ 3,023
Jan 7, 1 AM $ 338.97
-1.34%
$ 338,965 $ 3,023
Jan 7, 12 AM $ 343.58
+0.00%
$ 343,580 $ 3,892
Jan 6, 11 PM $ 343.58
+0.00%
$ 343,580 $ 3,892
Jan 6, 10 PM $ 343.58
+0.00%
$ 343,580 $ 3,892
Jan 6, 9 PM $ 343.58
+0.72%
$ 343,580 $ 3,892
Jan 6, 8 PM $ 341.11
-0.02%
$ 341,111 $ 3,892
Jan 6, 7 PM $ 341.17
+0.02%
$ 341,175 $ 4,114