Vanguard xStock Historical Data

VTIx Page 88
Download
Date Close Price change Market cap Trading volume
Dec 20, 3 AM $ 337.39
+0.00%
$ 337,390 $ 18,211
Dec 20, 2 AM $ 337.39
-0.24%
$ 337,390 $ 18,320
Dec 20, 1 AM $ 338.19
+0.24%
$ 338,190 $ 18,332
Dec 20, 12 AM $ 337.39
-0.03%
$ 337,390 $ 18,252
Dec 19, 11 PM $ 337.48
-0.13%
$ 337,483 $ 18,270
Dec 19, 10 PM $ 337.92
+0.00%
$ 337,920 $ 18,557
Dec 19, 9 PM $ 337.92
+0.28%
$ 337,920 $ 18,513
Dec 19, 8 PM $ 336.99
-0.05%
$ 336,986 $ 18,723
Dec 19, 7 PM $ 337.16
+0.01%
$ 337,162 $ 18,730
Dec 19, 6 PM $ 337.13
-0.07%
$ 337,131 $ 17,922
Dec 19, 5 PM $ 337.38
+0.12%
$ 337,384 $ 17,659
Dec 19, 4 PM $ 336.79
+0.20%
$ 336,788 $ 16,968
Dec 19, 3 PM $ 336.1
-0.06%
$ 336,101 $ 18,551
Dec 19, 2 PM $ 336.31
+0.56%
$ 336,382 $ 19,194
Dec 19, 1 PM $ 334.43
-0.16%
$ 334,426 $ 19,240
Dec 19, 12 PM $ 334.97
+0.06%
$ 334,973 $ 21,537
Dec 19, 11 AM $ 334.78
+0.05%
$ 334,779 $ 21,199
Dec 19, 10 AM $ 334.6
-0.32%
$ 334,601 $ 21,092
Dec 19, 9 AM $ 335.68
+0.35%
$ 335,685 $ 20,681
Dec 19, 8 AM $ 334.52
+0.09%
$ 334,519 $ 20,821
Dec 19, 7 AM $ 334.2
-1.02%
$ 334,204 $ 20,628
Dec 19, 6 AM $ 337.64
+1.10%
$ 337,641 $ 21,261
Dec 19, 5 AM $ 333.95
+0.00%
$ 333,953 $ 20,582
Dec 19, 4 AM $ 333.95
+0.06%
$ 333,946 $ 20,632
Dec 19, 3 AM $ 333.74
-0.29%
$ 333,950 $ 20,742
Dec 19, 2 AM $ 334.71
+0.29%
$ 334,710 $ 20,714
Dec 19, 1 AM $ 333.73
-0.24%
$ 333,733 $ 20,591
Dec 19, 12 AM $ 334.52
+0.13%
$ 334,520 $ 20,533
Dec 18, 11 PM $ 334.1
-0.24%
$ 334,098 $ 20,572
Dec 18, 10 PM $ 334.9
+0.25%
$ 334,900 $ 20,663
Dec 18, 9 PM $ 334.07
-0.18%
$ 334,065 $ 20,684
Dec 18, 8 PM $ 334.68
+0.32%
$ 334,680 $ 20,601
Dec 18, 7 PM $ 333.75
-0.37%
$ 333,753 $ 20,560
Dec 18, 6 PM $ 334.89
-0.03%
$ 334,887 $ 20,626
Dec 18, 5 PM $ 335
-0.19%
$ 335,002 $ 21,035
Dec 18, 4 PM $ 335.63
+0.19%
$ 335,631 $ 20,919
Dec 18, 3 PM $ 335
+0.14%
$ 335,001 $ 20,951
Dec 18, 2 PM $ 334.37
-0.04%
$ 334,372 $ 17,845
Dec 18, 1 PM $ 334.49
+0.40%
$ 334,493 $ 17,913
Dec 18, 12 PM $ 332.61
-0.20%
$ 332,613 $ 15,171
Dec 18, 11 AM $ 333.28
-0.05%
$ 333,285 $ 18,201
Dec 18, 10 AM $ 333.46
+0.00%
$ 332,691 $ 18,135
Dec 18, 9 AM $ 333.46
+0.55%
$ 333,457 $ 18,085
Dec 18, 8 AM $ 331.65
-0.09%
$ 331,646 $ 19,115
Dec 18, 7 AM $ 331.93
+0.45%
$ 331,933 $ 19,066
Dec 18, 6 AM $ 331.81
+0.39%
$ 331,805 $ 7,503
Dec 18, 5 AM $ 331.89
+0.02%
$ 331,885 $ 7,520
Dec 18, 4 AM $ 331.83
+0.00%
$ 331,825 $ 7,458
Dec 18, 1 AM $ 329.98
+0.00%
$ 329,983 $ 7,880
Dec 17, 9 PM $ 329.87
-0.59%
$ 329,873 $ 8,431