Skip to main content

Total Intl Stock ETF Vanguard (NQ: VXUS )

60.14 -0.36 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 49.61 49.81 49.32 49.44 6,984,753 -0.50(-1.00%)
Dec 29, 2022 49.65 50.01 49.64 49.94 4,498,155 +0.80(+1.63%)
Dec 28, 2022 49.74 49.89 49.13 49.14 3,804,655 -0.59(-1.19%)
Dec 27, 2022 49.60 49.91 49.59 49.73 5,032,190 +0.27(+0.54%)
Dec 23, 2022 49.23 49.54 49.14 49.46 4,111,796 +0.11(+0.23%)
Dec 22, 2022 49.55 49.55 48.92 49.35 10,569,956 -0.38(-0.77%)
Dec 21, 2022 49.46 49.82 49.39 49.73 5,926,838 +0.47(+0.95%)
Dec 20, 2022 49.09 49.47 49.07 49.26 4,389,232 +0.15(+0.31%)
Dec 19, 2022 49.43 49.43 48.99 49.11 4,178,360 -0.06(-0.12%)
Dec 16, 2022 49.25 49.43 49.00 49.17 3,800,919 -0.27(-0.55%)
Dec 15, 2022 50.12 50.16 49.29 49.44 4,525,583 -1.21(-2.39%)
Dec 14, 2022 50.73 51.05 50.33 50.65 4,242,308 -0.07(-0.13%)
Dec 13, 2022 51.46 51.47 50.58 50.72 3,847,071 +0.59(+1.19%)
Dec 12, 2022 49.98 50.12 49.79 50.12 5,025,629 +0.04(+0.08%)
Dec 09, 2022 50.23 50.49 50.06 50.08 3,405,787 -0.08(-0.15%)
Dec 08, 2022 49.94 50.22 49.85 50.16 3,389,725 +0.36(+0.72%)
Dec 07, 2022 49.79 50.01 49.65 49.80 3,408,796 -0.11(-0.23%)
Dec 06, 2022 50.21 50.30 49.72 49.91 5,513,148 -0.23(-0.45%)
Dec 05, 2022 50.74 50.80 50.02 50.14 4,347,307 -0.70(-1.37%)
Dec 02, 2022 50.37 50.99 50.32 50.84 3,498,176 +0.05(+0.09%)
Dec 01, 2022 50.91 51.05 50.56 50.79 3,991,326 +0.26(+0.52%)
Nov 30, 2022 50.04 50.69 49.63 50.53 5,253,168 +1.00(+2.02%)
Nov 29, 2022 49.49 49.75 49.38 49.53 3,173,391 +0.39(+0.79%)
Nov 28, 2022 49.38 49.73 49.11 49.14 4,875,033 -0.56(-1.12%)
Nov 25, 2022 49.61 49.79 49.55 49.70 1,672,835 +0.11(+0.23%)
Nov 23, 2022 49.13 49.61 49.13 49.58 3,909,286 +0.50(+1.02%)
Nov 22, 2022 48.72 49.09 48.67 49.08 2,824,326 +0.58(+1.19%)
Nov 21, 2022 48.48 48.56 48.26 48.51 3,770,762 -0.41(-0.83%)
Nov 18, 2022 49.02 49.09 48.74 48.91 3,125,478 -0.06(-0.12%)
Nov 17, 2022 48.24 48.99 48.24 48.97 4,099,127 +0.04(+0.08%)
Nov 16, 2022 49.15 49.23 48.82 48.93 4,420,683 -0.36(-0.73%)
Nov 15, 2022 49.71 49.79 48.88 49.29 5,945,394 +0.49(+1.01%)
Nov 14, 2022 48.87 49.19 48.78 48.80 5,158,088 -0.47(-0.96%)
Nov 11, 2022 48.79 49.36 48.69 49.27 6,036,651 +0.96(+1.99%)
Nov 10, 2022 47.73 48.32 47.51 48.31 6,552,202 +2.27(+4.92%)
Nov 09, 2022 46.41 46.70 46.02 46.04 5,243,407 -0.76(-1.61%)
Nov 08, 2022 46.51 47.03 46.42 46.80 5,816,274 +0.50(+1.08%)
Nov 07, 2022 46.33 46.44 46.13 46.30 5,281,963 +0.13(+0.29%)
Nov 04, 2022 45.83 46.22 45.53 46.16 6,984,846 +1.70(+3.82%)
Nov 03, 2022 44.09 44.63 44.09 44.46 7,329,573 -0.16(-0.36%)
Nov 02, 2022 45.26 45.84 44.60 44.62 9,801,639 -0.57(-1.25%)
Nov 01, 2022 45.68 45.72 45.05 45.19 4,844,567 +0.49(+1.10%)
Oct 31, 2022 44.60 44.82 44.56 44.70 8,019,798 -0.38(-0.84%)
Oct 28, 2022 44.60 45.09 44.50 45.08 7,376,285 +0.22(+0.48%)
Oct 27, 2022 45.04 45.43 44.82 44.86 8,011,027 -0.35(-0.77%)
Oct 26, 2022 44.72 45.53 44.72 45.21 6,310,292 +0.52(+1.16%)
Oct 25, 2022 44.13 44.76 44.13 44.69 5,809,415 +0.76(+1.72%)
Oct 24, 2022 43.84 44.06 43.52 43.93 10,853,375 -0.49(-1.11%)
Oct 21, 2022 43.31 44.44 43.21 44.43 7,524,722 +0.76(+1.73%)
Oct 20, 2022 43.76 44.34 43.58 43.67 5,432,125 +0.05(+0.11%)
Oct 19, 2022 43.72 43.95 43.39 43.62 5,679,674 -0.63(-1.43%)
Oct 18, 2022 44.60 44.65 43.91 44.26 6,987,570 +0.23(+0.51%)
Oct 17, 2022 43.88 44.21 43.84 44.03 5,872,380 +1.10(+2.57%)
Oct 14, 2022 43.92 43.94 42.88 42.92 6,125,218 -0.69(-1.58%)
Oct 13, 2022 42.08 43.80 41.95 43.61 10,051,425 +0.69(+1.61%)
Oct 12, 2022 42.92 43.15 42.77 42.92 8,288,252 -0.07(-0.15%)
Oct 11, 2022 43.20 43.63 42.87 42.99 6,327,483 -0.58(-1.32%)
Oct 10, 2022 43.83 43.91 43.35 43.57 6,372,292 -0.34(-0.77%)
Oct 07, 2022 44.45 44.47 43.77 43.91 7,021,948 -0.77(-1.73%)
Oct 06, 2022 44.96 45.16 44.65 44.68 6,106,190 -0.62(-1.38%)
Oct 05, 2022 45.11 45.55 44.80 45.30 5,665,798 -0.41(-0.89%)
Oct 04, 2022 45.15 45.76 45.12 45.71 6,178,328 +1.57(+3.55%)
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.