Vanguard Total International Stock ETF (VXUS)

77.23
-0.39 (-0.50%)
NASDAQ · Last Trade: Jan 8th, 2:30 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Total International Stock ETF (VXUS)

DateOpenHighLowCloseVolumeAdjusted Close
1/07/202677.5077.5477.1677.239,577,58477.23
1/06/202677.5877.7677.4877.628,603,87377.62
1/05/202676.7977.3576.7077.3511,735,18377.35
1/02/202676.3576.5576.1476.549,058,97476.54
12/31/202575.7275.7775.3975.447,519,62575.44
12/30/202575.8675.9775.7375.765,950,98775.76
12/29/202575.5775.7275.4175.6111,109,90175.61
12/26/202575.7675.8575.6475.855,872,03275.85
12/24/202575.6475.6775.5275.614,794,82975.61
12/23/202575.3875.5675.2875.5518,136,63075.55
12/22/202574.9575.1574.8975.0911,247,21075.09
12/19/202574.5774.9674.5274.677,434,66574.67
12/18/202575.6675.9775.4375.576,311,76374.21
12/17/202575.5175.6174.9474.966,789,64273.61
12/16/202575.6575.7375.2275.465,326,10774.10
12/15/202576.2276.2475.7575.876,256,37074.50
12/12/202576.2076.2575.3175.616,848,82674.25
12/11/202575.9076.2275.7576.137,563,03374.76
12/10/202575.2576.0675.1975.937,004,98874.56
12/09/202575.2175.3475.0675.124,680,96773.77
12/08/202575.5075.5275.0675.225,097,71973.86
12/05/202575.6575.7875.3375.386,500,88174.02
12/04/202575.3375.3975.0675.234,725,47373.87
12/03/202574.7575.0874.6975.074,471,72073.72
12/02/202574.8374.8974.5074.774,361,57973.42
12/01/202574.7574.9474.6174.654,620,74673.30
11/28/202574.6674.9674.5874.942,455,45473.59
11/26/202574.1674.7474.1274.614,264,63573.26
11/25/202573.4273.9373.1373.913,610,39072.58
11/24/202572.8573.3272.7773.233,712,14871.91
11/21/202572.4273.1272.1172.924,933,55471.60
11/20/202573.7473.8072.1772.194,624,37270.89
11/19/202573.1773.5772.8473.163,830,38571.84
11/18/202573.1673.6172.8873.355,303,34872.03
11/17/202574.4374.6873.7574.004,377,37972.67
11/14/202574.4675.1674.3574.934,345,58873.58
11/13/202575.7975.8374.8974.994,422,21773.64
11/12/202575.6275.8975.6175.824,326,71974.45
11/11/202575.2775.6075.2375.5310,106,11974.17
11/10/202574.8375.1774.6175.134,130,36473.77
11/07/202573.6474.2073.3774.205,308,21172.86
11/06/202574.3974.4973.8474.064,382,28072.72
11/05/202573.9474.5073.9274.354,532,61573.01
11/04/202573.9074.3073.8273.855,418,36972.52
11/03/202574.8574.8974.5174.844,785,42573.49
10/31/202574.8474.8574.3674.637,293,61873.28
10/30/202574.7175.1174.6474.814,551,32573.46
10/29/202575.7375.7574.9275.286,432,46173.92
10/28/202575.2975.6375.2375.515,395,98974.15
10/27/202575.5275.5575.3375.524,050,57474.16
10/24/202574.9775.0674.8674.953,349,53473.60
10/23/202574.4874.8174.4574.713,015,87473.36
10/22/202574.3474.5473.9374.2812,641,85272.94
10/21/202574.4874.5274.2074.223,818,36472.88
10/20/202574.5774.9874.5674.934,456,77673.58
10/17/202573.8974.2973.7874.203,205,92272.86
10/16/202574.3874.6474.0274.254,277,69472.91
10/15/202573.8774.0973.4573.924,300,18872.59
10/14/202572.6073.5572.4773.284,533,21171.96
10/13/202573.1073.4072.9073.273,290,11371.95
10/10/202573.7973.8472.0872.176,545,76770.87
10/09/202574.5974.6173.7173.884,771,33572.55
10/08/202574.4074.5374.3174.534,472,19973.19