Skip to main content

Total Intl Stock ETF Vanguard (NQ: VXUS )

60.09 -0.41 (-0.69%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 38.51 38.47 38.47 38.47 332,390 +0.16(+0.42%)
Dec 30, 2013 38.26 38.34 38.19 38.31 707,101 +0.19(+0.50%)
Dec 27, 2013 38.20 38.22 38.05 38.11 308,992 +0.22(+0.58%)
Dec 26, 2013 37.95 38.01 37.87 37.89 231,129 +0.13(+0.35%)
Dec 24, 2013 37.70 37.77 37.53 37.76 133,341 +0.09(+0.23%)
Dec 23, 2013 37.68 37.75 37.55 37.67 630,883 +0.30(+0.81%)
Dec 20, 2013 37.41 37.49 37.24 37.37 245,025 +0.13(+0.35%)
Dec 19, 2013 37.16 37.25 37.03 37.24 416,384 -0.13(-0.35%)
Dec 18, 2013 37.01 37.47 36.77 37.37 253,638 +0.53(+1.44%)
Dec 17, 2013 36.93 36.97 36.73 36.84 143,502 -0.16(-0.43%)
Dec 16, 2013 37.05 37.07 36.93 37.00 259,935 +0.25(+0.69%)
Dec 13, 2013 36.80 36.80 36.61 36.75 312,380 +0.03(+0.08%)
Dec 12, 2013 36.91 36.91 36.64 36.72 248,840 -0.31(-0.83%)
Dec 11, 2013 37.42 37.42 36.94 37.02 167,549 -0.34(-0.92%)
Dec 10, 2013 37.40 37.42 37.30 37.37 159,595 -0.08(-0.21%)
Dec 09, 2013 37.50 37.50 37.34 37.45 238,153 +0.00(+0.00%)
Dec 06, 2013 37.40 37.48 37.23 37.45 0 +0.52(+1.40%)
Dec 05, 2013 37.07 37.12 36.89 36.93 0 -0.17(-0.47%)
Dec 04, 2013 37.05 37.17 36.86 37.10 0 -0.20(-0.53%)
Dec 03, 2013 37.42 37.43 37.15 37.30 0 -0.25(-0.66%)
Dec 02, 2013 37.85 37.85 37.52 37.55 0 -0.34(-0.90%)
Nov 29, 2013 38.00 38.01 37.85 37.89 0 +0.12(+0.33%)
Nov 27, 2013 37.81 37.81 37.66 37.77 0 +0.18(+0.48%)
Nov 26, 2013 37.60 37.65 37.50 37.58 0 -0.09(-0.23%)
Nov 25, 2013 37.81 37.85 37.55 37.67 0 -0.12(-0.31%)
Nov 22, 2013 37.71 37.82 37.62 37.79 0 +0.11(+0.29%)
Nov 21, 2013 37.65 37.70 37.50 37.68 0 +0.18(+0.49%)
Nov 20, 2013 37.85 37.87 37.45 37.50 0 -0.29(-0.77%)
Nov 19, 2013 37.94 37.96 37.72 37.79 0 -0.14(-0.36%)
Nov 18, 2013 38.18 38.18 37.87 37.93 0 +0.07(+0.19%)
Nov 15, 2013 37.85 37.87 37.61 37.85 0 +0.39(+1.05%)
Nov 14, 2013 37.31 37.49 37.18 37.46 0 +0.36(+0.96%)
Nov 12, 2013 37.26 37.27 37.03 37.10 0 -0.17(-0.47%)
Nov 11, 2013 37.39 37.39 37.23 37.28 0 -0.02(-0.06%)
Nov 08, 2013 37.07 37.31 36.97 37.30 0 +0.20(+0.55%)
Nov 07, 2013 37.69 37.69 37.07 37.10 0 -0.65(-1.72%)
Nov 06, 2013 37.79 37.81 37.66 37.74 0 +0.35(+0.93%)
Nov 05, 2013 37.57 37.57 37.26 37.39 0 -0.39(-1.02%)
Nov 04, 2013 37.80 37.80 37.63 37.78 0 +0.17(+0.46%)
Nov 01, 2013 37.70 37.74 37.44 37.61 0 -0.23(-0.62%)
Oct 31, 2013 38.03 38.03 37.78 37.84 0 -0.15(-0.40%)
Oct 30, 2013 38.28 38.28 37.81 37.99 0 -0.13(-0.34%)
Oct 29, 2013 38.18 38.18 38.03 38.12 0 +0.09(+0.25%)
Oct 28, 2013 38.09 38.10 37.94 38.03 0 -0.01(-0.04%)
Oct 25, 2013 38.12 38.12 37.93 38.04 0 -0.04(-0.11%)
Oct 24, 2013 37.94 38.14 37.94 38.09 0 +0.19(+0.50%)
Oct 23, 2013 38.05 38.05 37.81 37.90 0 -0.49(-1.29%)
Oct 22, 2013 38.32 38.46 38.17 38.39 0 +0.39(+1.02%)
Oct 21, 2013 38.03 38.05 37.90 38.01 0 +0.05(+0.13%)
Oct 18, 2013 37.93 37.98 37.81 37.95 374,361 +0.20(+0.52%)
Oct 17, 2013 37.54 37.76 37.45 37.76 0 +0.39(+1.03%)
Oct 16, 2013 37.29 37.39 37.14 37.37 0 +0.32(+0.86%)
Oct 15, 2013 37.26 37.26 36.98 37.05 0 -0.22(-0.59%)
Oct 14, 2013 37.03 37.29 36.87 37.27 0 +0.15(+0.41%)
Oct 11, 2013 36.98 37.15 36.89 37.12 0 +0.14(+0.37%)
Oct 10, 2013 36.73 37.02 36.61 36.98 0 +0.62(+1.69%)
Oct 09, 2013 36.32 36.38 36.08 36.36 0 +0.26(+0.72%)
Oct 08, 2013 36.40 36.49 36.10 36.11 0 -0.30(-0.82%)
Oct 07, 2013 36.39 36.57 36.28 36.40 0 -0.32(-0.87%)
Oct 04, 2013 36.67 36.77 36.55 36.73 0 +0.09(+0.26%)
Oct 03, 2013 36.83 36.86 36.47 36.63 0 -0.17(-0.47%)
Oct 02, 2013 36.70 36.80 36.48 36.80 0 +0.05(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.