Looking for our Business Solutions? Click here:CloudQuote APIsContact Us
Home

Vanguard Total International Stock ETF (VXUS)

75.57
+0.61 (0.81%)
NASDAQ · Last Trade: Dec 19th, 1:08 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Total International Stock ETF (VXUS)

DateOpenHighLowCloseVolumeAdjusted Close
12/18/202575.6675.9775.4375.576,311,76375.57
12/17/202575.5175.6174.9474.966,789,64274.96
12/16/202575.6575.7375.2275.465,326,10775.46
12/15/202576.2276.2475.7575.876,256,37075.87
12/12/202576.2076.2575.3175.616,848,82675.61
12/11/202575.9076.2275.7576.137,563,03376.13
12/10/202575.2576.0675.1975.937,004,98875.93
12/09/202575.2175.3475.0675.124,680,96775.12
12/08/202575.5075.5275.0675.225,097,71975.22
12/05/202575.6575.7875.3375.386,500,88175.38
12/04/202575.3375.3975.0675.234,725,47375.23
12/03/202574.7575.0874.6975.074,471,72075.07
12/02/202574.8374.8974.5074.774,361,57974.77
12/01/202574.7574.9474.6174.654,620,74674.65
11/28/202574.6674.9674.5874.942,455,45474.94
11/26/202574.1674.7474.1274.614,264,63574.61
11/25/202573.4273.9373.1373.913,610,39073.91
11/24/202572.8573.3272.7773.233,712,14873.23
11/21/202572.4273.1272.1172.924,933,55472.92
11/20/202573.7473.8072.1772.194,624,37272.19
11/19/202573.1773.5772.8473.163,830,38573.16
11/18/202573.1673.6172.8873.355,303,34873.35
11/17/202574.4374.6873.7574.004,377,37974.00
11/14/202574.4675.1674.3574.934,345,58874.93
11/13/202575.7975.8374.8974.994,422,21774.99
11/12/202575.6275.8975.6175.824,326,71975.82
11/11/202575.2775.6075.2375.5310,106,11975.53
11/10/202574.8375.1774.6175.134,130,36475.13
11/07/202573.6474.2073.3774.205,308,21174.20
11/06/202574.3974.4973.8474.064,382,28074.06
11/05/202573.9474.5073.9274.354,532,61574.35
11/04/202573.9074.3073.8273.855,418,36973.85
11/03/202574.8574.8974.5174.844,785,42574.84
10/31/202574.8474.8574.3674.637,293,61874.63
10/30/202574.7175.1174.6474.814,551,32574.81
10/29/202575.7375.7574.9275.286,432,46175.28
10/28/202575.2975.6375.2375.515,395,98975.51
10/27/202575.5275.5575.3375.524,050,57475.52
10/24/202574.9775.0674.8674.953,349,53474.95
10/23/202574.4874.8174.4574.713,015,87474.71
10/22/202574.3474.5473.9374.2812,641,85274.28
10/21/202574.4874.5274.2074.223,818,36474.22
10/20/202574.5774.9874.5674.934,456,77674.93
10/17/202573.8974.2973.7874.203,205,92274.20
10/16/202574.3874.6474.0274.254,277,69474.25
10/15/202573.8774.0973.4573.924,300,18873.92
10/14/202572.6073.5572.4773.284,533,21173.28
10/13/202573.1073.4072.9073.273,290,11373.27
10/10/202573.7973.8472.0872.176,545,76772.17
10/09/202574.5974.6173.7173.884,771,33573.88
10/08/202574.4074.5374.3174.534,472,19974.53
10/07/202574.7674.8074.2274.244,962,07574.24
10/06/202574.7574.9874.7374.825,696,13774.82
10/03/202574.5474.7774.4474.664,854,27174.66
10/02/202574.2974.3373.7774.113,863,99774.11
10/01/202573.7874.0473.7573.976,482,97673.97
9/30/202573.1573.4973.1173.464,548,74273.46
9/29/202573.1073.2373.0173.143,606,02873.14
9/26/202572.5072.7672.4272.754,006,21672.75
9/25/202572.4772.5672.2172.495,852,87572.49
9/24/202573.0973.2172.8572.914,853,90972.91
9/23/202573.5573.7473.2873.348,317,51873.34
9/22/202573.2173.4873.0473.444,534,20573.44
9/19/202573.3673.3673.0373.124,695,20273.12