Vanguard Total International Stock ETF (VXUS)

85.43
+0.97 (1.15%)
NASDAQ · Last Trade: Oct 3rd, 3:01 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Vanguard Total International Stock ETF (VXUS)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202685.2085.6084.8985.434,737,76085.43
10/01/202684.7484.8883.9284.466,525,32884.46
9/30/202685.7285.7584.8984.964,727,58984.96
9/29/202685.5185.6385.0085.525,184,24385.52
9/28/202685.7586.1585.2585.756,666,53885.75
9/25/202686.0686.4685.7886.354,241,97286.35
9/24/202685.7085.9485.1585.595,629,38785.59
9/23/202686.6886.7085.7285.926,183,62385.92
9/22/202687.1587.6886.9587.496,763,06087.49
9/21/202686.8787.2786.6187.155,053,71287.15
9/18/202685.8285.9285.5085.884,807,53885.88
9/17/202686.5086.6986.3986.5013,155,83386.34
9/16/202686.2086.3684.9485.415,221,62185.26
9/15/202685.8885.9185.3885.695,302,26985.54
9/14/202685.9086.5385.7086.045,741,96085.88
9/11/202687.3887.4187.0087.145,336,80786.98
9/10/202686.6686.8286.1986.285,663,60286.12
9/09/202687.8887.9787.3087.415,201,60087.25
9/08/202688.4588.5388.0488.085,148,75987.92
9/04/202687.8388.5087.8088.416,584,02088.25
9/03/202687.6288.0687.3387.974,369,50887.81
9/02/202686.8787.1686.7687.163,729,81187.00
9/01/202687.0087.3486.4886.714,813,28486.55
8/31/202687.7787.8487.1687.325,446,30987.16
8/28/202688.1988.4587.3387.524,899,84987.36
8/27/202687.9487.9787.5887.934,521,99087.77
8/26/202688.1088.2487.7687.824,283,95187.66
8/25/202687.7988.1487.5888.125,661,85687.96
8/24/202687.3487.3886.9487.204,611,66787.04
8/21/202687.7987.9087.5887.714,047,67087.55
8/20/202686.8987.4186.8187.034,166,88786.87
8/19/202687.2787.3086.7786.974,127,04886.81
8/18/202687.0487.2386.4186.445,238,90586.28
8/17/202687.9288.2587.8087.875,035,25587.71
8/14/202687.9088.0087.5487.704,390,92987.54
8/13/202687.5887.9087.5587.724,019,38987.56
8/12/202687.8087.8987.3687.544,467,59587.38
8/11/202687.2487.3186.7286.924,725,88586.76
8/10/202686.9487.0086.7286.8311,483,07386.67
8/07/202687.4287.4886.8387.214,400,27087.05
8/06/202686.3186.7886.1186.323,963,06386.16
8/05/202686.8887.0386.4886.514,634,27086.35
8/04/202685.8986.5885.7686.455,247,86786.29
8/03/202684.6685.0784.4185.024,994,87284.87
7/31/202685.0085.0683.8584.594,107,21184.44
7/30/202683.8584.8383.5884.774,621,26684.62
7/29/202682.8783.8682.0682.395,332,37982.24
7/28/202682.8383.6082.6083.254,341,95983.10
7/27/202684.2984.3383.2883.794,510,82383.64
7/24/202683.6684.0083.2883.404,189,25083.25
7/23/202683.4983.9883.1583.624,217,89083.47
7/22/202684.3884.7084.3884.463,323,17284.31
7/21/202684.0284.5683.7184.454,015,15584.30
7/20/202683.6183.8082.9383.074,656,10582.92
7/17/202682.7583.6982.5683.376,265,08083.22
7/16/202684.0984.4783.8384.064,557,60283.91
7/15/202684.9685.1784.2184.994,225,74784.84
7/14/202684.6585.0984.5684.665,127,78684.51
7/13/202684.3784.4983.6683.785,742,92583.63
7/10/202685.1185.4884.6785.344,431,81885.19
7/09/202684.6485.1384.6184.904,172,08984.75
7/08/202683.8484.4683.3684.445,991,85984.29
7/07/202685.3185.4684.4084.655,532,56784.50
7/06/202685.7886.2285.7286.175,762,86786.01