Skip to main content

Total Intl Stock ETF Vanguard (NQ: VXUS )

60.06 -0.84 (-1.38%)
Official Closing Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 34.62 34.76 34.52 34.52 146,445 -0.08(-0.23%)
Feb 27, 2013 34.22 34.67 34.15 34.60 157,531 +0.38(+1.12%)
Feb 26, 2013 34.31 34.35 34.02 34.22 174,867 -0.41(-1.19%)
Feb 22, 2013 34.52 34.63 34.37 34.63 225,526 +0.39(+1.14%)
Feb 21, 2013 34.49 34.49 34.13 34.24 328,055 -0.59(-1.71%)
Feb 20, 2013 35.17 35.17 34.69 34.83 316,269 -0.22(-0.64%)
Feb 19, 2013 34.94 35.07 34.91 35.06 317,483 +0.30(+0.88%)
Feb 15, 2013 34.89 34.89 34.62 34.75 254,468 -0.07(-0.21%)
Feb 14, 2013 34.75 34.85 34.71 34.83 134,064 -0.16(-0.46%)
Feb 13, 2013 35.05 35.07 34.89 34.99 226,919 +0.13(+0.37%)
Feb 12, 2013 34.77 34.92 34.68 34.86 206,498 +0.12(+0.35%)
Feb 11, 2013 34.85 34.85 34.63 34.73 215,046 -0.01(-0.04%)
Feb 08, 2013 34.65 34.82 34.65 34.75 215,302 +0.17(+0.48%)
Feb 07, 2013 34.88 34.88 34.39 34.58 606,098 -0.30(-0.85%)
Feb 06, 2013 34.71 34.88 34.60 34.88 187,435 +0.21(+0.61%)
Feb 04, 2013 35.02 35.02 34.62 34.67 441,413 -0.59(-1.68%)
Feb 01, 2013 35.18 35.30 35.10 35.26 717,366 +0.34(+0.98%)
Jan 31, 2013 35.03 35.07 34.89 34.92 557,689 -0.08(-0.23%)
Jan 30, 2013 35.06 35.08 34.96 35.00 188,551 -0.05(-0.14%)
Jan 29, 2013 34.91 35.07 34.78 35.05 162,994 +0.34(+0.98%)
Jan 28, 2013 34.98 34.98 34.68 34.71 451,742 -0.28(-0.80%)
Jan 25, 2013 35.03 35.03 34.86 34.99 487,823 +0.18(+0.53%)
Jan 24, 2013 34.76 34.91 34.70 34.81 309,714 +0.13(+0.38%)
Jan 23, 2013 34.75 34.75 34.57 34.67 309,424 -0.10(-0.29%)
Jan 22, 2013 34.84 34.84 34.62 34.78 355,490 -0.01(-0.02%)
Jan 18, 2013 34.76 34.78 34.58 34.78 304,694 +0.01(+0.04%)
Jan 17, 2013 34.75 34.83 34.65 34.77 346,801 +0.30(+0.88%)
Jan 16, 2013 34.48 34.52 34.37 34.46 246,423 -0.16(-0.46%)
Jan 15, 2013 34.60 34.66 34.47 34.62 306,465 -0.11(-0.31%)
Jan 14, 2013 34.78 34.78 34.63 34.73 251,571 +0.02(+0.06%)
Jan 11, 2013 34.74 34.74 34.56 34.71 328,050 -0.01(-0.02%)
Jan 10, 2013 34.62 34.75 34.47 34.72 231,523 +0.43(+1.25%)
Jan 09, 2013 34.23 34.31 34.20 34.29 479,150 +0.20(+0.57%)
Jan 08, 2013 34.23 34.27 34.00 34.10 336,936 -0.20(-0.59%)
Jan 07, 2013 34.30 34.33 34.16 34.30 290,538 -0.14(-0.42%)
Jan 04, 2013 34.31 34.49 34.20 34.44 287,063 +0.11(+0.32%)
Jan 03, 2013 34.52 34.55 34.28 34.33 356,736 -0.29(-0.84%)
Jan 02, 2013 34.59 34.62 34.45 34.62 385,845 +0.62(+1.81%)
Dec 31, 2012 33.48 34.01 34.01 34.01 674,936 +0.50(+1.49%)
Dec 28, 2012 33.60 33.70 33.48 33.51 457,230 -0.24(-0.71%)
Dec 27, 2012 33.85 33.85 33.51 33.75 477,725 +0.17(+0.52%)
Dec 26, 2012 33.77 33.78 33.50 33.57 334,651 +0.04(+0.11%)
Dec 24, 2012 33.51 34.96 33.51 33.54 227,658 -0.11(-0.32%)
Dec 21, 2012 33.56 33.65 33.44 33.65 508,205 -0.30(-0.90%)
Dec 20, 2012 33.89 33.96 33.77 33.95 519,399 -0.24(-0.70%)
Dec 19, 2012 34.38 34.38 34.19 34.19 304,911 +0.07(+0.19%)
Dec 18, 2012 33.93 34.15 33.88 34.12 392,280 +0.26(+0.77%)
Dec 17, 2012 33.73 33.86 33.69 33.86 220,948 +0.17(+0.49%)
Dec 14, 2012 33.65 33.81 33.60 33.70 149,632 +0.11(+0.32%)
Dec 13, 2012 33.69 33.75 33.49 33.59 191,743 -0.10(-0.30%)
Dec 12, 2012 33.69 33.86 33.62 33.69 214,894 +0.16(+0.48%)
Dec 11, 2012 33.44 33.60 33.44 33.53 275,821 +0.12(+0.37%)
Dec 10, 2012 33.30 33.44 33.29 33.41 518,375 +0.09(+0.28%)
Dec 07, 2012 33.27 33.32 33.15 33.31 152,744 +0.04(+0.11%)
Dec 06, 2012 33.28 33.31 33.15 33.28 404,831 +0.08(+0.24%)
Dec 05, 2012 33.14 33.31 33.02 33.20 157,643 +0.16(+0.48%)
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.