Scan met je telefoon om de app te downloadenPrijsgeschiedenis Vanguard xStock (VTIX)
Dagelijkse open, hoog, laag, sluit en volume (UTC), van de beurs met het meeste volume in VTIX. Toont de laatste 365 dagen.
Maandelijkse rendementen VTIX
| Jaar | jan | feb | mrt | apr | mei | jun | jul | aug | sep | okt | nov | dec | Volledig jaar |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | +1,7% | -0,7% | -5,0% | +9,7% | +4,6% | -0,1% | -1,0% | +4,2% | -0,6% | -0,7% | -1,2% | — | +11% |
| 2025 | — | — | — | — | — | — | — | +2,2% | +3,3% | +2,4% | +0,3% | +0,3% | +9% |
Verandering van de opening van de eerste dag tot de slotkoers van de laatste dag van elke maand (UTC); de huidige maand is tot nu toe (stippelrand). "Volledig jaar" stapelt de maanden met data samengesteld op. Resultaten uit het verleden bieden geen garantie voor de toekomst.
Volledige geschiedenis downloaden (CSV, opent in Excel)
| Datum | Sluit | Verandering |
|---|---|---|
| 11-11-2026 | $379,00 | +0.10% |
| 10-11-2026 | $378,47 | -1.11% |
| 09-11-2026 | $382,67 | +3.36% |
| 08-11-2026 | $369,86 | -0.57% |
| 07-11-2026 | $371,97 | +2.10% |
| 06-11-2026 | $364,51 | -1.88% |
| 05-11-2026 | $364,18 | -3.22% |
| 04-11-2026 | $375,97 | +1.25% |
| 03-11-2026 | $366,85 | -2.80% |
| 02-11-2026 | $377,23 | -1.76% |
| 01-11-2026 | $384,80 | +0.33% |
| 31-10-2026 | $382,32 | +1.86% |
| 30-10-2026 | $373,26 | -1.94% |
| 29-10-2026 | $380,03 | -0.88% |
| 28-10-2026 | $383,34 | +0.15% |
| 27-10-2026 | $382,93 | +0.64% |
| 26-10-2026 | $379,71 | +0.19% |
| 25-10-2026 | $379,12 | -0.23% |
| 24-10-2026 | $380,31 | -0.02% |
| 23-10-2026 | $380,18 | -0.16% |
| 22-10-2026 | $380,25 | -0.26% |
| 21-10-2026 | $380,96 | -1.61% |
| 20-10-2026 | $381,66 | +1.01% |
| 19-10-2026 | $378,22 | +1.13% |
| 18-10-2026 | $373,69 | -1.48% |
| 17-10-2026 | $381,17 | -0.36% |
| 16-10-2026 | $378,84 | -2.16% |
| 15-10-2026 | $387,14 | +0.77% |
| 14-10-2026 | $384,08 | -0.70% |
| 13-10-2026 | $386,46 | +0.02% |
| 12-10-2026 | $386,19 | +0.05% |
| 11-10-2026 | $384,70 | -0.62% |
| 10-10-2026 | $387,85 | -0.32% |
| 09-10-2026 | $388,12 | +0.19% |
| 08-10-2026 | $388,00 | +0.94% |
| 07-10-2026 | $384,76 | -0.99% |
| 06-10-2026 | $388,46 | +0.67% |
| 05-10-2026 | $386,20 | +2.71% |
| 04-10-2026 | $375,00 | -2.34% |
| 03-10-2026 | $384,47 | -0.74% |
| 02-10-2026 | $385,93 | -0.04% |
| 01-10-2026 | $386,09 | +0.26% |
| 30-09-2026 | $384,53 | -0.11% |
| 29-09-2026 | $384,91 | -0.26% |
| 28-09-2026 | $385,48 | +0.30% |
| 27-09-2026 | $384,49 | -0.44% |
| 26-09-2026 | $385,44 | +1.43% |
| 25-09-2026 | $383,65 | -0.18% |
| 24-09-2026 | $384,29 | -0.41% |
| 23-09-2026 | $385,29 | -0.26% |
| 22-09-2026 | $385,99 | -0.19% |
| 21-09-2026 | $386,85 | -0.53% |
| 20-09-2026 | $390,00 | +2.63% |
| 19-09-2026 | $381,91 | +0.73% |
| 18-09-2026 | $381,16 | +0.39% |
| 17-09-2026 | $380,33 | +0.09% |
| 16-09-2026 | $379,40 | +0.52% |
| 15-09-2026 | $378,42 | +0.10% |
| 14-09-2026 | $378,18 | +1.67% |
| 13-09-2026 | $370,00 | -4.44% |
| 12-09-2026 | $386,07 | -0.06% |
| 11-09-2026 | $385,92 | +1.03% |
| 10-09-2026 | $379,71 | +0.53% |
| 09-09-2026 | $378,17 | -1.27% |
| 08-09-2026 | $382,74 | -1.72% |
| 07-09-2026 | $388,88 | +0.95% |
| 06-09-2026 | $384,16 | -0.40% |
| 05-09-2026 | $385,71 | +0.00% |
| 04-09-2026 | $385,18 | -0.24% |
| 03-09-2026 | $386,25 | -0.41% |
| 02-09-2026 | $385,88 | +0.43% |
| 01-09-2026 | $383,95 | -0.76% |
| 31-08-2026 | $386,12 | +0.63% |
| 30-08-2026 | $384,27 | +0.10% |
| 29-08-2026 | $384,14 | -0.41% |
| 28-08-2026 | $385,59 | -1.64% |
| 27-08-2026 | $389,16 | +0.49% |
| 26-08-2026 | $386,96 | -0.19% |
| 25-08-2026 | $387,23 | +0.20% |
| 24-08-2026 | $386,51 | +0.58% |
| 23-08-2026 | $384,05 | +0.33% |
| 22-08-2026 | $382,71 | -0.35% |
| 21-08-2026 | $384,58 | -0.15% |
| 20-08-2026 | $385,55 | -1.05% |
| 19-08-2026 | $390,12 | +0.51% |
| 18-08-2026 | $388,22 | -0.86% |
| 17-08-2026 | $391,85 | +0.78% |
| 16-08-2026 | $388,59 | +0.04% |
| 15-08-2026 | $388,11 | +0.00% |
| 14-08-2026 | $387,64 | -0.29% |
| 13-08-2026 | $388,66 | +0.07% |
| 12-08-2026 | $388,78 | +0.28% |
| 11-08-2026 | $387,71 | -0.74% |
| 10-08-2026 | $390,00 | +1.05% |
| 09-08-2026 | $385,17 | -0.33% |
| 08-08-2026 | $386,62 | +0.08% |
| 07-08-2026 | $388,51 | -1.95% |
| 06-08-2026 | $387,73 | +0.17% |
| 05-08-2026 | $386,68 | -0.04% |
| 04-08-2026 | $386,39 | +2.17% |
| 03-08-2026 | $378,17 | +1.78% |
| 02-08-2026 | $370,97 | -0.05% |
| 01-08-2026 | $371,28 | +0.21% |
| 31-07-2026 | $370,24 | +0.30% |
| 30-07-2026 | $369,46 | +0.36% |
| 29-07-2026 | $365,09 | -1.44% |
| 28-07-2026 | $370,34 | +0.48% |
| 27-07-2026 | $368,57 | -0.05% |
| 26-07-2026 | $370,06 | +0.28% |
| 25-07-2026 | $368,91 | +0.19% |
| 24-07-2026 | $372,66 | +0.92% |
| 23-07-2026 | $368,58 | -1.22% |
| 22-07-2026 | $373,34 | -0.07% |
| 21-07-2026 | $373,16 | -0.65% |
| 20-07-2026 | $375,58 | +1.24% |
| 19-07-2026 | $371,01 | -0.36% |
| 18-07-2026 | $374,25 | +0.47% |
| 17-07-2026 | $369,64 | -1.22% |
| 16-07-2026 | $374,21 | -0.16% |
| 15-07-2026 | $376,98 | +0.42% |
| 14-07-2026 | $375,53 | -0.00% |
| 13-07-2026 | $378,17 | +1.41% |
| 12-07-2026 | $376,39 | +0.07% |
| 11-07-2026 | $376,17 | -0.10% |
| 10-07-2026 | $375,78 | +0.11% |
| 09-07-2026 | $372,52 | +0.17% |
| 08-07-2026 | $374,87 | +0.37% |
| 07-07-2026 | $372,57 | -0.93% |
| 06-07-2026 | $375,39 | -0.05% |
| 05-07-2026 | $371,43 | -0.71% |
| 04-07-2026 | $372,69 | -0.12% |
| 03-07-2026 | $374,09 | +0.36% |
| 02-07-2026 | $373,30 | +0.19% |
| 01-07-2026 | $370,22 | -1.03% |
| 30-06-2026 | $375,06 | +1.02% |
| 29-06-2026 | $370,83 | +0.53% |
| 28-06-2026 | $367,33 | +0.00% |
| 27-06-2026 | $367,33 | +0.64% |
| 26-06-2026 | $369,42 | -0.58% |
| 25-06-2026 | $363,99 | -0.84% |
| 24-06-2026 | $367,66 | -0.00% |
| 23-06-2026 | $367,67 | -0.04% |
| 22-06-2026 | $367,97 | +0.08% |
| 21-06-2026 | $373,74 | +0.00% |
| 20-06-2026 | $374,42 | -0.19% |
| 19-06-2026 | $372,95 | +0.00% |
| 18-06-2026 | $372,95 | +1.43% |
| 17-06-2026 | $375,10 | -0.13% |
| 16-06-2026 | $373,58 | +0.00% |
| 15-06-2026 | $371,89 | +1.15% |
| 14-06-2026 | $367,66 | +0.00% |
| 13-06-2026 | $366,99 | +0.07% |
| 12-06-2026 | $367,56 | +1.26% |
| 11-06-2026 | $359,91 | -1.06% |
| 10-06-2026 | $370,94 | +0.46% |
| 09-06-2026 | $370,19 | -3.52% |
| 08-06-2026 | $380,61 | -3.87% |
| 07-06-2026 | $395,75 | +0.64% |
| 06-06-2026 | $380,61 | -0.06% |
| 05-06-2026 | $380,62 | +0.00% |
| 04-06-2026 | $380,61 | -10.97% |
| 03-06-2026 | $389,17 | +4.37% |
| 02-06-2026 | $372,62 | +0.62% |
| 01-06-2026 | $370,46 | -1.34% |
| 31-05-2026 | $375,55 | -1.42% |
| 30-05-2026 | $380,97 | -1.38% |
| 29-05-2026 | $393,40 | +0.51% |
| 28-05-2026 | $376,15 | -1.04% |
| 27-05-2026 | $380,08 | +1.92% |
| 26-05-2026 | $371,82 | -7.88% |
| 25-05-2026 | $367,55 | -2.55% |
| 24-05-2026 | $378,14 | +0.00% |
| 23-05-2026 | $364,36 | +0.00% |
| 22-05-2026 | $364,36 | +0.00% |
| 21-05-2026 | $364,36 | +0.00% |
| 20-05-2026 | $364,36 | +0.00% |
| 19-05-2026 | $364,21 | +0.00% |
| 18-05-2026 | $368,11 | +1.27% |
| 17-05-2026 | $365,73 | -0.06% |
| 16-05-2026 | $365,96 | +0.01% |
| 15-05-2026 | $368,68 | +0.41% |
| 14-05-2026 | $368,63 | +0.00% |
| 13-05-2026 | $369,47 | +0.69% |
| 12-05-2026 | $364,35 | -0.01% |
| 11-05-2026 | $374,26 | +2.71% |
| 10-05-2026 | $365,55 | +0.00% |
| 09-05-2026 | $365,55 | +0.00% |
| 08-05-2026 | $367,48 | +0.36% |
| 07-05-2026 | $366,92 | +0.95% |
| 06-05-2026 | $365,30 | +0.00% |
| 05-05-2026 | $359,62 | +0.21% |
| 04-05-2026 | $355,86 | -2.10% |
| 03-05-2026 | $358,14 | +0.00% |
| 02-05-2026 | $357,70 | +0.00% |
| 01-05-2026 | $359,09 | +0.00% |
| 30-04-2026 | $352,76 | +0.00% |
| 29-04-2026 | $352,76 | +0.00% |
| 28-04-2026 | $352,68 | -0.48% |
| 27-04-2026 | $354,89 | +0.26% |
| 26-04-2026 | $355,22 | +0.00% |
| 25-04-2026 | $355,36 | +0.00% |
| 24-04-2026 | $354,05 | +0.85% |
| 23-04-2026 | $351,30 | -0.78% |
| 22-04-2026 | $353,83 | +0.33% |
| 21-04-2026 | $351,30 | -0.75% |
| 20-04-2026 | $352,86 | +0.44% |
| 19-04-2026 | $348,58 | -1.54% |
| 18-04-2026 | $352,00 | -0.58% |
| 17-04-2026 | $352,68 | +0.79% |
| 16-04-2026 | $348,64 | +0.03% |
| 15-04-2026 | $348,55 | +1.33% |
| 14-04-2026 | $345,79 | +1.56% |
| 13-04-2026 | $340,64 | +1.75% |
| 12-04-2026 | $332,03 | -0.01% |
| 11-04-2026 | $332,06 | +0.01% |
| 10-04-2026 | $334,78 | +0.04% |
| 09-04-2026 | $332,02 | -0.42% |
| 08-04-2026 | $333,41 | +1.89% |
| 07-04-2026 | $325,15 | +0.00% |
| 06-04-2026 | $327,86 | -5.40% |
| 05-04-2026 | $344,43 | -1.96% |
| 04-04-2026 | $352,69 | +9.40% |
| 03-04-2026 | $319,90 | +0.08% |
| 02-04-2026 | $319,63 | -1.70% |
| 01-04-2026 | $325,41 | +1.24% |
| 31-03-2026 | $323,76 | +1.29% |
| 30-03-2026 | $319,64 | -0.82% |
| 29-03-2026 | $319,64 | +0.43% |
| 28-03-2026 | $318,27 | -1.69% |
| 27-03-2026 | $323,75 | +0.17% |
| 26-03-2026 | $321,02 | +0.43% |
| 25-03-2026 | $322,39 | +0.02% |
| 24-03-2026 | $319,65 | -1.69% |
| 23-03-2026 | $327,63 | -2.14% |
| 22-03-2026 | $334,79 | +0.41% |
| 21-03-2026 | $333,41 | +1.26% |
| 20-03-2026 | $329,25 | +0.08% |
| 19-03-2026 | $326,59 | -0.01% |
| 18-03-2026 | $329,26 | +0.41% |
| 17-03-2026 | $327,90 | -3.17% |
| 16-03-2026 | $336,16 | +0.08% |
| 15-03-2026 | $335,98 | +1.20% |
| 14-03-2026 | $329,28 | +0.00% |
| 13-03-2026 | $329,28 | -0.82% |
| 12-03-2026 | $329,27 | -1.24% |
| 11-03-2026 | $335,68 | +0.27% |
| 10-03-2026 | $337,52 | +0.41% |
| 09-03-2026 | $333,50 | -0.37% |
| 08-03-2026 | $333,20 | +0.11% |
| 07-03-2026 | $332,84 | -0.21% |
| 06-03-2026 | $333,80 | -0.81% |
| 05-03-2026 | $336,51 | +0.00% |
| 04-03-2026 | $336,51 | -0.51% |
| 03-03-2026 | $338,21 | +0.06% |
| 02-03-2026 | $338,00 | -0.42% |
| 01-03-2026 | $339,43 | -0.44% |
| 28-02-2026 | $339,43 | -0.25% |
| 27-02-2026 | $340,27 | -0.11% |
| 26-02-2026 | $340,65 | -1.69% |
| 25-02-2026 | $346,49 | +1.52% |
| 24-02-2026 | $341,41 | -0.08% |
| 23-02-2026 | $339,10 | -0.88% |
| 22-02-2026 | $342,62 | +0.01% |
| 21-02-2026 | $342,60 | +0.14% |
| 20-02-2026 | $338,02 | -2.45% |
| 19-02-2026 | $339,48 | +1.03% |
| 18-02-2026 | $342,24 | +2.48% |
| 17-02-2026 | $342,24 | +1.21% |
| 16-02-2026 | $338,78 | -0.02% |
| 15-02-2026 | $338,84 | +0.22% |
| 14-02-2026 | $338,11 | +0.08% |
| 13-02-2026 | $334,62 | -1.02% |
| 12-02-2026 | $338,13 | -2.06% |
| 11-02-2026 | $338,85 | -2.11% |
| 10-02-2026 | $338,87 | -2.99% |
| 09-02-2026 | $349,32 | +2.06% |
| 08-02-2026 | $342,12 | +0.39% |
| 07-02-2026 | $343,79 | -2.12% |
| 06-02-2026 | $341,99 | +1.77% |
| 05-02-2026 | $324,34 | -4.21% |
| 04-02-2026 | $353,03 | +0.16% |
| 03-02-2026 | $352,47 | -0.91% |
| 02-02-2026 | $355,76 | +4.11% |
| 01-02-2026 | $341,71 | +0.00% |
| 31-01-2026 | $342,86 | +0.57% |
| 30-01-2026 | $340,90 | -3.38% |
| 29-01-2026 | $342,99 | -0.77% |
| 28-01-2026 | $345,65 | -0.01% |
| 27-01-2026 | $345,76 | +0.62% |
| 26-01-2026 | $344,41 | +0.82% |
| 25-01-2026 | $341,62 | +0.00% |
| 24-01-2026 | $341,93 | -0.62% |
| 23-01-2026 | $344,07 | +0.34% |
| 22-01-2026 | $342,91 | +0.22% |
| 21-01-2026 | $342,15 | +1.54% |
| 20-01-2026 | $344,46 | +0.03% |
| 19-01-2026 | $341,67 | +0.75% |
| 18-01-2026 | $340,27 | -0.43% |
| 17-01-2026 | $341,75 | -0.77% |
| 16-01-2026 | $343,63 | -2.30% |
| 15-01-2026 | $336,14 | -1.99% |
| 14-01-2026 | $342,27 | -0.55% |
| 13-01-2026 | $344,09 | -0.29% |
| 12-01-2026 | $345,08 | +0.26% |
| 11-01-2026 | $344,26 | +0.02% |
| 10-01-2026 | $344,20 | -0.11% |
| 09-01-2026 | $344,52 | +0.64% |
| 08-01-2026 | $342,34 | +0.12% |
| 07-01-2026 | $341,94 | -0.43% |
| 06-01-2026 | $343,58 | +0.80% |
| 05-01-2026 | $340,99 | +0.81% |
| 04-01-2026 | $338,29 | -0.07% |
| 03-01-2026 | $338,54 | +0.11% |
| 02-01-2026 | $338,25 | +0.34% |
| 01-01-2026 | $337,12 | -0.02% |
| 31-12-2025 | $337,21 | -0.76% |
| 30-12-2025 | $339,94 | -0.11% |
| 29-12-2025 | $340,25 | -0.59% |
| 28-12-2025 | $342,00 | +0.00% |
| 27-12-2025 | $342,00 | +0.07% |
| 26-12-2025 | $341,71 | -0.10% |
| 25-12-2025 | $341,17 | -0.00% |
| 24-12-2025 | $341,18 | +0.38% |
| 23-12-2025 | $339,90 | +0.19% |
| 22-12-2025 | $339,26 | +0.58% |
| 21-12-2025 | $337,32 | -0.26% |
| 20-12-2025 | $337,32 | -0.22% |
| 19-12-2025 | $337,39 | +0.92% |
| 18-12-2025 | $334,33 | +0.56% |
| 17-12-2025 | $332,48 | -1.01% |
| 16-12-2025 | $335,86 | -0.24% |
| 15-12-2025 | $336,68 | -0.13% |
| 14-12-2025 | $337,72 | +0.18% |
| 13-12-2025 | $337,73 | +0.18% |
| 12-12-2025 | $337,11 | -1.13% |
| 11-12-2025 | $341,29 | +0.33% |
| 10-12-2025 | $340,16 | +1.19% |
| 09-12-2025 | $336,15 | -0.23% |
| 08-12-2025 | $336,91 | -0.14% |
| 07-12-2025 | $337,61 | -0.08% |
| 06-12-2025 | $337,87 | +0.12% |
| 05-12-2025 | $337,87 | +0.36% |
| 04-12-2025 | $337,04 | +0.18% |
| 03-12-2025 | $336,87 | +0.58% |
| 02-12-2025 | $334,94 | +0.15% |
| 01-12-2025 | $334,45 | -0.47% |
| 30-11-2025 | $336,04 | -0.09% |
| 29-11-2025 | $336,77 | +0.00% |
| 28-11-2025 | $336,77 | +0.43% |
| 27-11-2025 | $335,34 | +0.18% |
| 26-11-2025 | $334,35 | +0.65% |
| 25-11-2025 | $331,82 | +3.69% |
| 24-11-2025 | $319,78 | -0.64% |
| 23-11-2025 | $321,78 | +0.00% |
| 22-11-2025 | $321,78 | +0.06% |
| 21-11-2025 | $321,85 | +0.59% |
| 20-11-2025 | $319,95 | -2.33% |
| 19-11-2025 | $327,59 | +1.16% |
| 18-11-2025 | $323,84 | -0.86% |
| 17-11-2025 | $326,71 | -0.96% |
| 16-11-2025 | $329,87 | -0.23% |
| 15-11-2025 | $330,50 | +0.26% |
| 14-11-2025 | $329,61 | -0.08% |
| 13-11-2025 | $329,81 | -1.66% |
| 12-11-2025 | $335,44 | -0.04% |