Prishistorik för Vanguard xStock (VTIX)

Daglig öppning, högsta, lägsta, stängning och volym (UTC), från börsen med mest VTIX-volym. Visar de senaste 365 dagarna.

Månadsavkastning VTIX

År	jan	feb	mar	apr	Maj	jun	jul	aug	sep	Okt	nov	dec	Hela året
2026	+1,7%	-0,7%	-5,0%	+9,7%	+4,6%	-0,1%	-1,0%	+4,2%	-0,6%	-0,7%	-1,9%	—	+10%
2025	—	—	—	—	—	—	—	+2,2%	+3,3%	+2,4%	+0,3%	+0,3%	+9%

Förändring från den första dagens öppningskurs till den sista dagens stängningskurs varje månad (UTC); innevarande månad visar hittills (streckad kontur). ”Hela året” ackumulerar månaderna med data. Historisk avkastning garanterar inte framtida resultat.

Ladda ned fullständig historik (CSV, öppnas i Excel)

Datum	Öppning	Högsta	Lägsta	Stängning	Volym	Förändring
2026-11-10	$382,71	$384,14	$375,16	$376,18	$6,14K	-1.71%
2026-11-09	$370,24	$383,86	$355,89	$382,67	$17,44K	+3.36%
2026-11-08	$371,97	$371,97	$369,84	$369,86	$644,43	-0.57%
2026-11-07	$364,31	$372,82	$354,68	$371,97	$926,42	+2.10%
2026-11-06	$371,49	$371,49	$349,17	$364,51	$19,84K	-1.88%
2026-11-05	$376,30	$383,57	$363,82	$364,18	$32,15K	-3.22%
2026-11-04	$371,33	$378,54	$368,62	$375,97	$14,28K	+1.25%
2026-11-03	$377,43	$380,99	$366,85	$366,85	$12,72K	-2.80%
2026-11-02	$384,00	$384,00	$370,68	$377,23	$9,61K	-1.76%
2026-11-01	$383,54	$385,26	$382,29	$384,80	$322,62	+0.33%
2026-10-31	$375,34	$383,58	$370,43	$382,32	$1,07K	+1.86%
2026-10-30	$380,66	$385,57	$370,98	$373,26	$15,43K	-1.94%
2026-10-29	$383,41	$385,14	$380,01	$380,03	$9,59K	-0.88%
2026-10-28	$382,75	$383,58	$382,55	$383,34	$10,30K	+0.15%
2026-10-27	$380,49	$383,16	$379,01	$382,93	$12,75K	+0.64%
2026-10-26	$379,00	$380,99	$378,64	$379,71	$9,60K	+0.19%
2026-10-25	$380,00	$380,00	$376,01	$379,12	$470,23	-0.23%
2026-10-24	$380,37	$383,57	$379,04	$380,31	$742,98	-0.02%
2026-10-23	$380,80	$387,15	$373,24	$380,18	$11,98K	-0.16%
2026-10-22	$381,24	$384,66	$380,00	$380,25	$15,94K	-0.26%
2026-10-21	$387,20	$387,20	$380,02	$380,96	$18,90K	-1.61%
2026-10-20	$377,85	$384,05	$373,68	$381,66	$20,66K	+1.01%
2026-10-19	$373,99	$383,07	$373,20	$378,22	$11,57K	+1.13%
2026-10-18	$379,32	$381,45	$370,59	$373,69	$628,44	-1.48%
2026-10-17	$382,55	$383,17	$380,21	$381,17	$2,24K	-0.36%
2026-10-16	$387,20	$387,20	$378,34	$378,84	$14,94K	-2.16%
2026-10-15	$384,19	$389,10	$380,00	$387,14	$10,83K	+0.77%
2026-10-14	$386,78	$388,94	$383,70	$384,08	$16,13K	-0.70%
2026-10-13	$386,37	$390,85	$384,55	$386,46	$17,82K	+0.02%
2026-10-12	$386,00	$389,99	$384,19	$386,19	$14,73K	+0.05%
2026-10-11	$387,11	$387,75	$383,59	$384,70	$514,78	-0.62%
2026-10-10	$389,09	$389,09	$385,40	$387,85	$1,07K	-0.32%
2026-10-09	$387,37	$390,85	$386,70	$388,12	$14,48K	+0.19%
2026-10-08	$384,39	$389,31	$384,15	$388,00	$21,01K	+0.94%
2026-10-07	$388,61	$390,62	$384,11	$384,76	$16,05K	-0.99%
2026-10-06	$385,88	$390,85	$385,82	$388,46	$17,64K	+0.67%
2026-10-05	$376,00	$392,11	$376,00	$386,20	$24,11K	+2.71%
2026-10-04	$384,00	$450,00	$356,57	$375,00	$38,16K	-2.34%
2026-10-03	$387,35	$387,81	$384,21	$384,47	$465,69	-0.74%
2026-10-02	$386,09	$390,86	$384,03	$385,93	$17,30K	-0.04%
2026-10-01	$385,10	$387,20	$380,00	$386,09	$12,29K	+0.26%
2026-09-30	$384,94	$385,99	$382,01	$384,53	$13,14K	-0.11%
2026-09-29	$385,91	$389,05	$374,01	$384,91	$23,26K	-0.26%
2026-09-28	$384,31	$387,19	$382,12	$385,48	$11,85K	+0.30%
2026-09-27	$386,17	$386,17	$384,22	$384,49	$3,86K	-0.44%
2026-09-26	$380,02	$387,15	$380,00	$385,44	$5,34K	+1.43%
2026-09-25	$384,35	$385,80	$376,23	$383,65	$18,48K	-0.18%
2026-09-24	$385,89	$385,97	$383,61	$384,29	$19,78K	-0.41%
2026-09-23	$386,30	$387,99	$383,60	$385,29	$23,68K	-0.26%
2026-09-22	$386,72	$390,85	$385,31	$385,99	$26,26K	-0.19%
2026-09-21	$388,92	$391,28	$383,59	$386,85	$23,35K	-0.53%
2026-09-20	$380,01	$395,82	$365,28	$390,00	$5,18K	+2.63%
2026-09-19	$379,15	$383,58	$378,64	$381,91	$9,99K	+0.73%
2026-09-18	$379,67	$381,99	$378,79	$381,16	$31,46K	+0.39%
2026-09-17	$379,99	$383,58	$371,80	$380,33	$44,11K	+0.09%
2026-09-16	$377,43	$379,99	$376,12	$379,40	$39,27K	+0.52%
2026-09-15	$378,03	$379,30	$376,29	$378,42	$50,28K	+0.10%
2026-09-14	$371,95	$383,58	$371,92	$378,18	$34,84K	+1.67%
2026-09-13	$387,19	$387,19	$364,67	$370,00	$2,32K	-4.44%
2026-09-12	$386,32	$387,20	$380,04	$386,07	$2,43K	-0.06%
2026-09-11	$381,99	$387,20	$379,64	$385,92	$43,48K	+1.03%
2026-09-10	$377,70	$382,00	$377,70	$379,71	$46,49K	+0.53%
2026-09-09	$383,03	$391,26	$376,18	$378,17	$49,56K	-1.27%
2026-09-08	$389,44	$392,97	$378,01	$382,74	$43,00K	-1.72%
2026-09-07	$385,22	$391,94	$383,44	$388,88	$4,21K	+0.95%
2026-09-06	$385,71	$385,71	$382,19	$384,16	$523,08	-0.40%
2026-09-05	$385,71	$385,71	$384,00	$385,71	$1,26K	+0.00%
2026-09-04	$386,09	$387,83	$384,01	$385,18	$36,92K	-0.24%
2026-09-03	$387,83	$387,83	$381,15	$386,25	$47,50K	-0.41%
2026-09-02	$384,21	$387,83	$382,00	$385,88	$46,99K	+0.43%
2026-09-01	$386,90	$391,38	$380,00	$383,95	$43,43K	-0.76%
2026-08-31	$383,71	$391,66	$383,71	$386,12	$29,05K	+0.63%
2026-08-30	$383,87	$385,46	$383,87	$384,27	$756,46	+0.10%
2026-08-29	$385,74	$385,74	$383,71	$384,14	$1,49K	-0.41%
2026-08-28	$392,00	$396,00	$383,86	$385,59	$39,21K	-1.64%
2026-08-27	$387,27	$392,91	$387,19	$389,16	$43,04K	+0.49%
2026-08-26	$387,69	$391,33	$386,46	$386,96	$40,44K	-0.19%
2026-08-25	$386,47	$388,80	$386,29	$387,23	$36,46K	+0.20%
2026-08-24	$384,29	$387,83	$379,64	$386,51	$23,62K	+0.58%
2026-08-23	$382,78	$385,25	$382,71	$384,05	$1,35K	+0.33%
2026-08-22	$384,04	$384,79	$380,83	$382,71	$1,89K	-0.35%
2026-08-21	$385,16	$390,82	$381,05	$384,58	$62,65K	-0.15%
2026-08-20	$389,65	$394,33	$383,71	$385,55	$255,83K	-1.05%
2026-08-19	$388,13	$392,31	$387,52	$390,12	$44,40K	+0.51%
2026-08-18	$391,58	$395,71	$383,71	$388,22	$44,66K	-0.86%
2026-08-17	$388,80	$397,99	$387,58	$391,85	$31,41K	+0.78%
2026-08-16	$388,44	$389,65	$386,52	$388,59	$807,47	+0.04%
2026-08-15	$388,10	$389,61	$386,73	$388,11	$1,54K	+0.00%
2026-08-14	$388,75	$392,08	$385,07	$387,64	$47,81K	-0.29%
2026-08-13	$388,39	$396,96	$386,78	$388,66	$46,61K	+0.07%
2026-08-12	$387,71	$394,52	$383,74	$388,78	$51,56K	+0.28%
2026-08-11	$390,59	$395,54	$384,29	$387,71	$42,06K	-0.74%
2026-08-10	$385,95	$395,25	$385,21	$390,00	$25,14K	+1.05%
2026-08-09	$386,45	$387,83	$384,23	$385,17	$848,30	-0.33%
2026-08-08	$386,31	$387,75	$385,53	$386,62	$951,18	+0.08%
2026-08-07	$396,25	$401,73	$384,88	$388,51	$55,15K	-1.95%
2026-08-06	$387,09	$394,03	$386,60	$387,73	$43,61K	+0.17%
2026-08-05	$386,85	$387,82	$382,94	$386,68	$40,93K	-0.04%
2026-08-04	$378,17	$387,83	$376,77	$386,39	$35,92K	+2.17%
2026-08-03	$371,55	$378,18	$368,27	$378,17	$18,95K	+1.78%
2026-08-02	$371,15	$371,60	$370,87	$370,97	$594,86	-0.05%
2026-08-01	$370,50	$371,61	$370,07	$371,28	$793,33	+0.21%
2026-07-31	$369,12	$371,61	$364,00	$370,24	$33,62K	+0.30%
2026-07-30	$368,12	$371,61	$364,17	$369,46	$40,50K	+0.36%
2026-07-29	$370,41	$370,73	$364,76	$365,09	$31,51K	-1.44%
2026-07-28	$368,58	$371,87	$367,85	$370,34	$24,25K	+0.48%
2026-07-27	$368,76	$375,60	$367,71	$368,57	$29,98K	-0.05%
2026-07-26	$369,02	$370,07	$367,66	$370,06	$448,29	+0.28%
2026-07-25	$368,21	$370,07	$367,67	$368,91	$1,41K	+0.19%
2026-07-24	$369,28	$375,53	$368,09	$372,66	$35,61K	+0.92%
2026-07-23	$373,15	$373,82	$367,68	$368,58	$28,67K	-1.22%
2026-07-22	$373,60	$374,77	$372,19	$373,34	$30,10K	-0.07%
2026-07-21	$375,59	$375,59	$369,79	$373,16	$27,67K	-0.65%
2026-07-20	$370,99	$375,59	$367,84	$375,58	$28,49K	+1.24%
2026-07-19	$372,36	$375,59	$367,66	$371,01	$628,39	-0.36%
2026-07-18	$372,51	$375,59	$367,94	$374,25	$717,07	+0.47%
2026-07-17	$374,21	$375,59	$368,22	$369,64	$30,79K	-1.22%
2026-07-16	$374,81	$377,49	$374,15	$374,21	$16,79K	-0.16%
2026-07-15	$375,40	$377,55	$372,26	$376,98	$23,38K	+0.42%
2026-07-14	$375,54	$378,17	$372,53	$375,53	$4,40K	-0.00%
2026-07-13	$372,91	$379,62	$371,62	$378,17	$5,50K	+1.41%
2026-07-12	$376,13	$377,52	$375,59	$376,39	$291,99	+0.07%
2026-07-11	$376,55	$377,52	$376,13	$376,17	$324,97	-0.10%
2026-07-10	$375,38	$379,62	$371,64	$375,78	$3,00K	+0.11%
2026-07-09	$371,90	$379,63	$371,65	$372,52	$3,89K	+0.17%
2026-07-08	$373,48	$379,62	$371,68	$374,87	$5,14K	+0.37%
2026-07-07	$376,05	$378,44	$372,20	$372,57	$4,92K	-0.93%
2026-07-06	$375,59	$379,41	$370,03	$375,39	$4,74K	-0.05%
2026-07-05	$374,09	$374,09	$371,43	$371,43	$72,57	-0.71%
2026-07-04	$373,12	$374,09	$372,11	$372,69	$223,31	-0.12%
2026-07-03	$372,75	$374,09	$372,32	$374,09	$2,01K	+0.36%
2026-07-02	$372,60	$375,56	$369,83	$373,30	$6,32K	+0.19%
2026-07-01	$374,08	$375,59	$368,84	$370,22	$4,91K	-1.03%
2026-06-30	$371,29	$375,59	$369,45	$375,06	$4,11K	+1.02%
2026-06-29	$368,88	$371,56	$367,33	$370,83	$6,98K	+0.53%
2026-06-28	$367,33	$367,33	$367,33	$367,33	—	+0.00%
2026-06-27	$364,98	$371,02	$364,98	$367,33	$164,85	+0.64%
2026-06-26	$371,57	$371,60	$363,99	$369,42	$2,44K	-0.58%
2026-06-25	$367,07	$369,69	$363,99	$363,99	$151,50	-0.84%
2026-06-24	$367,67	$367,67	$367,66	$367,66	$344,13	-0.00%
2026-06-23	$367,81	$367,81	$367,67	$367,67	$27,95	-0.04%
2026-06-22	$367,68	$375,56	$367,66	$367,97	$463,95	+0.08%
2026-06-21	$373,74	$373,74	$373,74	$373,74	$1,12	+0.00%
2026-06-20	$375,13	$375,13	$369,47	$374,42	$50,85	-0.19%
2026-06-19	$372,95	$372,95	$372,95	$372,95	—	+0.00%
2026-06-18	$367,68	$372,95	$367,68	$372,95	$15,20	+1.43%
2026-06-17	$375,59	$375,59	$373,58	$375,10	$10,88	-0.13%
2026-06-16	$373,58	$373,58	$373,58	$373,58	$9,34	+0.00%
2026-06-15	$367,66	$375,33	$363,79	$371,89	$597,25	+1.15%
2026-06-14	$367,66	$367,66	$367,66	$367,66	$33,82	+0.00%
2026-06-13	$366,74	$367,66	$366,74	$366,99	$1,09K	+0.07%
2026-06-12	$362,97	$367,56	$362,96	$367,56	$246,48	+1.26%
2026-06-11	$363,76	$367,63	$359,91	$359,91	$68,16	-1.06%
2026-06-10	$369,23	$371,61	$369,23	$370,94	$171,58	+0.46%
2026-06-09	$383,70	$383,70	$363,76	$370,19	$2,38K	-3.52%
2026-06-08	$395,95	$435,14	$380,60	$380,61	$1,24K	-3.87%
2026-06-07	$393,22	$395,75	$393,22	$395,75	$7,89	+0.64%
2026-06-06	$380,82	$392,04	$380,61	$380,61	$15,11	-0.06%
2026-06-05	$380,61	$393,86	$380,60	$380,62	$90,15	+0.00%
2026-06-04	$427,49	$432,27	$380,22	$380,61	$1,76K	-10.97%
2026-06-03	$372,86	$389,18	$372,86	$389,17	$180,99	+4.37%
2026-06-02	$370,34	$384,19	$367,14	$372,62	$90,65	+0.62%
2026-06-01	$375,48	$392,90	$365,73	$370,46	$223,57	-1.34%
2026-05-31	$380,96	$386,45	$375,48	$375,55	$76,72	-1.42%
2026-05-30	$386,31	$436,89	$371,22	$380,97	$770,78	-1.38%
2026-05-29	$391,42	$418,69	$377,75	$393,40	$40,53	+0.51%
2026-05-28	$380,09	$390,60	$376,15	$376,15	$57,18	-1.04%
2026-05-27	$372,91	$415,90	$372,90	$380,08	$2,04K	+1.92%
2026-05-26	$403,63	$407,69	$367,72	$371,82	$657,88	-7.88%
2026-05-25	$377,17	$400,18	$367,55	$367,55	$253,41	-2.55%
2026-05-24	$378,14	$378,14	$378,14	$378,14	$3,40	+0.00%
2026-05-23	$364,36	$364,36	$364,36	$364,36	—	+0.00%
2026-05-22	$364,36	$364,36	$364,36	$364,36	—	+0.00%
2026-05-21	$364,36	$364,36	$364,36	$364,36	—	+0.00%
2026-05-20	$364,36	$364,36	$364,36	$364,36	$5,83	+0.00%
2026-05-19	$364,21	$364,21	$364,21	$364,21	$3,64	+0.00%
2026-05-18	$363,48	$368,11	$363,48	$368,11	$39,94	+1.27%
2026-05-17	$365,96	$365,96	$365,73	$365,73	$19,02	-0.06%
2026-05-16	$365,93	$365,96	$365,93	$365,96	$881,23	+0.01%
2026-05-15	$367,19	$368,68	$365,75	$368,68	$48,85	+0.41%
2026-05-14	$368,63	$368,63	$368,63	$368,63	$5,90	+0.00%
2026-05-13	$366,93	$369,47	$366,92	$369,47	$11,39	+0.69%
2026-05-12	$364,40	$364,40	$364,35	$364,35	$68,87	-0.01%
2026-05-11	$364,38	$374,26	$364,38	$374,26	$171,71	+2.71%
2026-05-10	$365,55	$365,55	$365,55	$365,55	—	+0.00%
2026-05-09	$365,55	$365,55	$365,55	$365,55	$28,51	+0.00%
2026-05-08	$366,18	$367,48	$366,18	$367,48	$13,95	+0.36%
2026-05-07	$363,47	$366,92	$363,46	$366,92	$17,12	+0.95%
2026-05-06	$365,29	$365,30	$365,29	$365,30	$126,03	+0.00%
2026-05-05	$358,86	$364,09	$356,14	$359,62	$999,00	+0.21%
2026-05-04	$363,49	$364,35	$349,19	$355,86	$630,83	-2.10%
2026-05-03	$358,14	$358,14	$358,14	$358,14	$799,01	+0.00%
2026-05-02	$357,70	$358,37	$357,70	$357,70	$51,88	+0.00%
2026-05-01	$359,09	$359,09	$359,09	$359,09	$43,81	+0.00%
2026-04-30	$352,76	$352,76	$352,76	$352,76	—	+0.00%
2026-04-29	$352,76	$352,76	$352,76	$352,76	$434,95	+0.00%
2026-04-28	$354,38	$358,09	$352,68	$352,68	$192,75	-0.48%
2026-04-27	$353,97	$354,89	$353,93	$354,89	$47,83	+0.26%
2026-04-26	$355,22	$355,22	$355,22	$355,22	$34,81	+0.00%
2026-04-25	$355,36	$355,36	$355,36	$355,36	$5,69	+0.00%
2026-04-24	$351,08	$354,05	$351,08	$354,05	$42,98	+0.85%
2026-04-23	$354,05	$354,05	$351,30	$351,30	$43,41	-0.78%
2026-04-22	$352,68	$353,83	$352,68	$353,83	$16,59	+0.33%
2026-04-21	$353,94	$355,43	$351,30	$351,30	$51,57	-0.75%
2026-04-20	$351,30	$352,86	$351,30	$352,86	$24,29	+0.44%
2026-04-19	$354,05	$356,80	$348,58	$348,58	$268,14	-1.54%
2026-04-18	$354,04	$354,04	$351,33	$352,00	$7,41	-0.58%
2026-04-17	$349,91	$352,68	$347,18	$352,68	$3,04K	+0.79%
2026-04-16	$348,54	$349,91	$344,43	$348,64	$9,14K	+0.03%
2026-04-15	$343,97	$348,55	$343,60	$348,55	$9,41K	+1.33%
2026-04-14	$340,47	$345,79	$339,54	$345,79	$9,42K	+1.56%
2026-04-13	$334,78	$341,66	$332,03	$340,64	$9,95K	+1.75%
2026-04-12	$332,06	$334,78	$332,02	$332,03	$9,23K	-0.01%
2026-04-11	$332,03	$334,78	$332,03	$332,06	$9,19K	+0.01%
2026-04-10	$334,66	$334,78	$332,02	$334,78	$9,55K	+0.04%
2026-04-09	$333,41	$338,49	$332,02	$332,02	$8,67K	-0.42%
2026-04-08	$327,24	$336,15	$325,15	$333,41	$8,69K	+1.89%
2026-04-07	$325,14	$329,26	$323,02	$325,15	$17,43K	+0.00%
2026-04-06	$346,56	$346,67	$325,14	$327,86	$9,77K	-5.40%
2026-04-05	$351,31	$352,69	$344,42	$344,43	$9,71K	-1.96%
2026-04-04	$322,38	$362,93	$320,02	$352,69	$17,81K	+9.40%
2026-04-03	$319,63	$322,38	$319,63	$319,90	$9,11K	+0.08%
2026-04-02	$325,15	$327,89	$319,63	$319,63	$9,55K	-1.70%
2026-04-01	$321,44	$327,89	$321,02	$325,41	$9,32K	+1.24%
2026-03-31	$319,64	$329,27	$316,88	$323,76	$9,45K	+1.29%
2026-03-30	$322,29	$322,39	$319,63	$319,64	$9,11K	-0.82%
2026-03-29	$318,27	$325,14	$318,26	$319,64	$9,47K	+0.43%
2026-03-28	$323,75	$323,75	$318,26	$318,27	$9,27K	-1.69%
2026-03-27	$323,21	$323,76	$321,01	$323,75	$9,36K	+0.17%
2026-03-26	$319,65	$330,64	$319,65	$321,02	$9,26K	+0.43%
2026-03-25	$322,32	$322,39	$319,65	$322,39	$7,35K	+0.02%
2026-03-24	$325,15	$327,85	$319,64	$319,65	$9,49K	-1.69%
2026-03-23	$334,79	$337,53	$316,88	$327,63	$9,68K	-2.14%
2026-03-22	$333,41	$337,53	$333,41	$334,79	$9,07K	+0.41%
2026-03-21	$329,25	$336,15	$329,25	$333,41	$6,64K	+1.26%
2026-03-20	$328,99	$329,27	$326,55	$329,25	$8,96K	+0.08%
2026-03-19	$326,63	$329,26	$326,55	$326,59	$9,02K	-0.01%
2026-03-18	$327,90	$330,65	$326,52	$329,26	$9,17K	+0.41%
2026-03-17	$338,64	$338,64	$321,02	$327,90	$7,30K	-3.17%
2026-03-16	$335,89	$338,64	$329,27	$336,16	$9,23K	+0.08%
2026-03-15	$332,01	$337,53	$329,27	$335,98	$9,21K	+1.20%
2026-03-14	$329,28	$332,01	$329,27	$329,28	$9,00K	+0.00%
2026-03-13	$332,01	$332,01	$327,89	$329,28	$9,97K	-0.82%
2026-03-12	$333,40	$336,14	$329,27	$329,27	$8,71K	-1.24%
2026-03-11	$334,78	$337,53	$333,40	$335,68	$8,99K	+0.27%
2026-03-10	$336,15	$338,64	$334,31	$337,52	$8,54K	+0.41%
2026-03-09	$334,75	$336,15	$328,11	$333,50	$9,25K	-0.37%
2026-03-08	$332,84	$333,54	$332,84	$333,20	$8,44K	+0.11%
2026-03-07	$333,54	$333,54	$332,84	$332,84	$9,01K	-0.21%
2026-03-06	$336,51	$338,91	$332,02	$333,80	$9,23K	-0.81%
2026-03-05	$336,51	$338,91	$336,51	$336,51	$9,17K	+0.00%
2026-03-04	$338,24	$338,91	$336,16	$336,51	$8,70K	-0.51%
2026-03-03	$338,00	$340,27	$332,02	$338,21	$10,31K	+0.06%
2026-03-02	$339,43	$341,66	$338,00	$338,00	$8,60K	-0.42%
2026-03-01	$340,92	$340,92	$339,43	$339,43	$9,66K	-0.44%
2026-02-28	$340,28	$340,92	$339,43	$339,43	$9,10K	-0.25%
2026-02-27	$340,65	$343,03	$338,42	$340,27	$8,81K	-0.11%
2026-02-26	$346,49	$358,58	$338,62	$340,65	$8,75K	-1.69%
2026-02-25	$341,31	$346,49	$338,40	$346,49	$8,77K	+1.52%
2026-02-24	$341,70	$342,24	$337,41	$341,41	$10,41K	-0.08%
2026-02-23	$342,11	$346,49	$329,15	$339,10	$9,74K	-0.88%
2026-02-22	$342,60	$342,62	$342,11	$342,62	$8,77K	+0.01%
2026-02-21	$342,11	$342,62	$342,02	$342,60	$8,95K	+0.14%
2026-02-20	$346,50	$346,50	$338,02	$338,02	$10,47K	-2.45%
2026-02-19	$336,02	$346,50	$330,93	$339,48	$8,84K	+1.03%
2026-02-18	$333,97	$342,25	$331,79	$342,24	$9,14K	+2.48%
2026-02-17	$338,15	$342,24	$333,97	$342,24	$8,63K	+1.21%
2026-02-16	$338,84	$342,23	$333,97	$338,78	$8,96K	-0.02%
2026-02-15	$338,11	$338,84	$338,11	$338,84	$8,49K	+0.22%
2026-02-14	$337,85	$338,84	$337,85	$338,11	$8,79K	+0.08%
2026-02-13	$338,08	$346,40	$333,97	$334,62	$8,88K	-1.02%
2026-02-12	$345,24	$346,50	$338,01	$338,13	$8,34K	-2.06%
2026-02-11	$346,16	$346,48	$338,01	$338,85	$8,65K	-2.11%
2026-02-10	$349,32	$356,15	$338,03	$338,87	$8,56K	-2.99%
2026-02-09	$342,28	$355,81	$339,96	$349,32	$8,77K	+2.06%
2026-02-08	$340,79	$356,11	$339,96	$342,12	$8,21K	+0.39%
2026-02-07	$351,24	$356,11	$339,96	$343,79	$20,58K	-2.12%
2026-02-06	$336,03	$355,10	$323,42	$341,99	$17,94K	+1.77%
2026-02-05	$338,59	$353,58	$322,90	$324,34	$16,94K	-4.21%
2026-02-04	$352,47	$356,10	$328,01	$353,03	$14,95K	+0.16%
2026-02-03	$355,71	$357,00	$338,71	$352,47	$13,02K	-0.91%
2026-02-02	$341,71	$357,00	$338,54	$355,76	$12,63K	+4.11%
2026-02-01	$341,71	$342,86	$341,71	$341,71	$11,20K	+0.00%
2026-01-31	$340,93	$351,80	$340,93	$342,86	$11,43K	+0.57%
2026-01-30	$352,83	$357,00	$338,55	$340,90	$10,15K	-3.38%
2026-01-29	$345,65	$355,13	$338,59	$342,99	$11,77K	-0.77%
2026-01-28	$345,67	$356,89	$343,31	$345,65	$12,44K	-0.01%
2026-01-27	$343,62	$354,40	$343,62	$345,76	$11,36K	+0.62%
2026-01-26	$341,62	$357,00	$337,02	$344,41	$14,10K	+0.82%
2026-01-25	$341,62	$341,62	$341,62	$341,62	$21,52	+0.00%
2026-01-24	$344,07	$351,02	$341,62	$341,93	$5,11K	-0.62%
2026-01-23	$342,91	$350,65	$341,63	$344,07	$15,50K	+0.34%
2026-01-22	$342,15	$351,54	$338,58	$342,91	$16,36K	+0.22%
2026-01-21	$336,97	$350,32	$336,45	$342,15	$12,52K	+1.54%
2026-01-20	$344,37	$349,29	$332,17	$344,46	$16,37K	+0.03%
2026-01-19	$339,11	$353,33	$333,19	$341,67	$16,72K	+0.75%
2026-01-18	$341,75	$344,37	$332,01	$340,27	$12,06K	-0.43%
2026-01-17	$344,39	$344,50	$341,73	$341,75	$12,07K	-0.77%
2026-01-16	$351,72	$354,24	$336,54	$343,63	$12,82K	-2.30%
2026-01-15	$342,97	$352,91	$335,36	$336,14	$11,76K	-1.99%
2026-01-14	$344,15	$351,63	$340,86	$342,27	$8,93K	-0.55%
2026-01-13	$345,08	$347,37	$343,11	$344,09	$10,11K	-0.29%
2026-01-12	$344,20	$345,55	$342,15	$345,08	$11,57K	+0.26%
2026-01-11	$344,20	$344,26	$344,20	$344,26	$11,86K	+0.02%
2026-01-10	$344,57	$345,13	$344,04	$344,20	$12,20K	-0.11%
2026-01-09	$342,34	$344,96	$341,88	$344,52	$8,50K	+0.64%
2026-01-08	$341,93	$343,09	$340,84	$342,34	$4,99K	+0.12%
2026-01-07	$343,41	$344,26	$341,74	$341,94	$790,54	-0.43%
2026-01-06	$340,84	$343,72	$340,84	$343,58	$63,66	+0.80%
2026-01-05	$338,24	$341,46	$338,24	$340,99	$4,51K	+0.81%
2026-01-04	$338,54	$338,54	$338,29	$338,29	$58,55	-0.07%
2026-01-03	$338,18	$338,54	$337,95	$338,54	$111,62	+0.11%
2026-01-02	$337,11	$339,92	$336,58	$338,25	$5,87K	+0.34%
2026-01-01	$337,20	$337,95	$337,04	$337,12	$129,86	-0.02%
2025-12-31	$339,79	$340,85	$337,21	$337,21	$3,16K	-0.76%
2025-12-30	$340,30	$341,20	$339,82	$339,94	$2,90K	-0.11%
2025-12-29	$342,28	$342,28	$338,83	$340,25	$8,53K	-0.59%
2025-12-28	$342,00	$342,00	$342,00	$342,00	—	+0.00%
2025-12-27	$341,76	$342,07	$341,71	$342,00	$1,77K	+0.07%
2025-12-26	$342,06	$342,06	$341,28	$341,71	$1,68K	-0.10%
2025-12-25	$341,18	$342,05	$341,17	$341,17	$51,94	-0.00%
2025-12-24	$339,90	$341,62	$339,77	$341,18	$9,96K	+0.38%
2025-12-23	$339,26	$340,23	$337,85	$339,90	$11,41K	+0.19%
2025-12-22	$337,32	$339,26	$337,10	$339,26	$11,95K	+0.58%
2025-12-21	$338,19	$338,19	$337,32	$337,32	$11,24K	-0.26%
2025-12-20	$338,05	$338,19	$337,32	$337,32	$11,41K	-0.22%
2025-12-19	$334,33	$338,05	$334,20	$337,39	$12,09K	+0.92%
2025-12-18	$332,48	$336,80	$331,80	$334,33	$11,44K	+0.56%
2025-12-17	$335,86	$337,61	$331,80	$332,48	$11,57K	-1.01%
2025-12-16	$336,68	$337,24	$333,76	$335,86	$11,18K	-0.24%
2025-12-15	$337,11	$339,25	$335,90	$336,68	$11,52K	-0.13%
2025-12-14	$337,11	$337,73	$337,11	$337,72	$11,56K	+0.18%
2025-12-13	$337,11	$337,85	$336,93	$337,73	$11,35K	+0.18%
2025-12-12	$340,97	$341,42	$336,35	$337,11	$11,36K	-1.13%
2025-12-11	$340,16	$342,46	$337,80	$341,29	$12,00K	+0.33%
2025-12-10	$336,15	$340,94	$336,15	$340,16	$12,48K	+1.19%
2025-12-09	$336,91	$338,63	$336,15	$336,15	$11,66K	-0.23%
2025-12-08	$337,38	$338,47	$335,89	$336,91	$12,07K	-0.14%
2025-12-07	$337,87	$338,01	$337,19	$337,61	$11,88K	-0.08%
2025-12-06	$337,46	$337,87	$337,46	$337,87	$11,84K	+0.12%
2025-12-05	$336,67	$339,04	$336,67	$337,87	$11,84K	+0.36%
2025-12-04	$336,45	$337,30	$335,87	$337,04	$12,94K	+0.18%
2025-12-03	$334,94	$337,12	$334,55	$336,87	$12,86K	+0.58%
2025-12-02	$334,45	$336,62	$333,20	$334,94	$11,28K	+0.15%
2025-12-01	$336,04	$336,39	$333,81	$334,45	$11,75K	-0.47%
2025-11-30	$336,34	$336,90	$335,89	$336,04	$11,58K	-0.09%
2025-11-29	$336,77	$336,77	$336,34	$336,77	$11,33K	+0.00%
2025-11-28	$335,34	$336,77	$334,35	$336,77	$11,90K	+0.43%
2025-11-27	$334,74	$335,34	$334,07	$335,34	$11,60K	+0.18%
2025-11-26	$332,19	$335,44	$331,82	$334,35	$11,52K	+0.65%
2025-11-25	$320,00	$332,30	$319,78	$331,82	$8,84K	+3.69%
2025-11-24	$321,85	$322,27	$319,78	$319,78	$6,27K	-0.64%
2025-11-23	$321,78	$321,78	$321,78	$321,78	—	+0.00%
2025-11-22	$321,60	$321,85	$321,60	$321,78	$3,44K	+0.06%
2025-11-21	$319,95	$322,03	$319,95	$321,85	$10,55K	+0.59%
2025-11-20	$327,59	$331,37	$319,85	$319,95	$11,34K	-2.33%
2025-11-19	$323,84	$327,95	$321,39	$327,59	$8,14K	+1.16%
2025-11-18	$326,64	$327,34	$322,04	$323,84	$8,84K	-0.86%
2025-11-17	$329,87	$334,20	$325,04	$326,71	$9,21K	-0.96%
2025-11-16	$330,63	$331,78	$329,61	$329,87	$8,23K	-0.23%
2025-11-15	$329,63	$332,28	$329,61	$330,50	$6,49K	+0.26%
2025-11-14	$329,88	$331,81	$325,94	$329,61	$6,02K	-0.08%
2025-11-13	$335,38	$338,18	$329,23	$329,81	$8,33K	-1.66%
2025-11-12	$335,58	$338,06	$334,94	$335,44	$6,57K	-0.04%

Prishistorik för Vanguard xStock (VTIX)

Månadsavkastning VTIX

Inställningar

Mynt

Marknad

Derivat

DeFi & DEX

Börser

Verktyg

Nyheter