Skip to main content

Total Intl Stock ETF Vanguard (NQ: VXUS )

60.90 -0.04 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 43.13 44.08 42.74 44.08 6,160,322 -0.17(-0.38%)
Feb 27, 2020 44.81 45.23 44.21 44.24 6,262,838 -1.30(-2.85%)
Feb 26, 2020 45.76 46.09 45.46 45.54 3,711,352 +0.09(+0.19%)
Feb 25, 2020 46.36 46.42 45.36 45.45 4,863,605 -0.63(-1.37%)
Feb 24, 2020 46.05 46.39 45.95 46.09 3,957,469 -1.77(-3.70%)
Feb 21, 2020 47.95 48.02 47.78 47.86 1,932,596 -0.25(-0.53%)
Feb 20, 2020 48.31 48.37 47.88 48.11 2,184,726 -0.39(-0.81%)
Feb 19, 2020 48.50 48.55 48.45 48.51 1,945,039 +0.23(+0.47%)
Feb 18, 2020 48.30 48.38 48.19 48.28 1,709,796 -0.30(-0.61%)
Feb 14, 2020 48.66 48.71 48.45 48.58 1,868,868 -0.03(-0.05%)
Feb 13, 2020 48.58 48.75 48.48 48.60 1,833,573 -0.38(-0.77%)
Feb 12, 2020 48.94 49.02 48.86 48.98 1,717,745 +0.35(+0.72%)
Feb 11, 2020 48.64 48.81 48.60 48.63 1,352,837 +0.35(+0.73%)
Feb 10, 2020 48.10 48.31 48.07 48.28 1,774,556 +0.10(+0.20%)
Feb 07, 2020 48.33 48.33 48.12 48.18 1,834,781 -0.48(-0.99%)
Feb 06, 2020 48.73 48.76 48.61 48.66 5,128,117 +0.11(+0.23%)
Feb 05, 2020 48.66 48.70 48.43 48.55 2,191,075 +0.44(+0.91%)
Feb 04, 2020 48.12 48.26 48.08 48.11 1,665,139 +0.83(+1.76%)
Feb 03, 2020 47.29 47.51 47.24 47.28 2,084,615 +0.09(+0.19%)
Jan 31, 2020 47.44 47.45 46.94 47.19 5,395,355 -0.79(-1.65%)
Jan 30, 2020 47.62 47.98 47.46 47.98 2,825,307 -0.18(-0.36%)
Jan 29, 2020 48.26 48.31 48.08 48.16 2,029,879 +0.03(+0.05%)
Jan 28, 2020 47.92 48.17 47.80 48.13 2,096,469 +0.36(+0.75%)
Jan 27, 2020 47.73 47.96 47.61 47.77 2,863,573 -1.07(-2.19%)
Jan 24, 2020 49.26 49.26 48.72 48.84 2,282,931 -0.28(-0.57%)
Jan 23, 2020 49.02 49.17 48.75 49.12 2,476,122 -0.18(-0.36%)
Jan 22, 2020 49.39 49.45 49.25 49.30 2,238,415 +0.16(+0.32%)
Jan 21, 2020 49.31 49.38 49.12 49.14 2,237,654 -0.54(-1.09%)
Jan 17, 2020 49.66 49.70 49.54 49.68 1,831,247 +0.16(+0.32%)
Jan 16, 2020 49.46 49.54 49.39 49.52 1,721,442 +0.26(+0.53%)
Jan 15, 2020 49.31 49.36 49.21 49.26 1,857,467 -0.13(-0.27%)
Jan 14, 2020 49.27 49.42 49.22 49.39 1,929,415 +0.01(+0.02%)
Jan 13, 2020 49.16 49.40 49.03 49.38 2,440,696 +0.37(+0.75%)
Jan 10, 2020 49.16 49.21 48.96 49.02 2,267,084 -0.06(-0.13%)
Jan 09, 2020 49.09 49.09 48.96 49.08 1,938,736 +0.22(+0.45%)
Jan 08, 2020 48.76 49.07 48.72 48.86 2,079,903 +0.09(+0.18%)
Jan 07, 2020 48.89 48.89 48.74 48.77 2,265,609 -0.09(-0.18%)
Jan 06, 2020 48.61 48.88 48.59 48.86 2,416,743 +0.07(+0.14%)
Jan 03, 2020 48.76 49.03 48.73 48.79 2,439,914 -0.61(-1.23%)
Jan 02, 2020 49.27 49.42 49.19 49.39 2,300,453 +0.54(+1.11%)
Dec 31, 2019 48.69 48.85 48.57 48.85 1,721,917 +0.19(+0.40%)
Dec 30, 2019 49.05 49.05 48.61 48.66 1,935,394 -0.38(-0.77%)
Dec 27, 2019 49.03 49.05 48.88 49.03 3,568,896 +0.24(+0.49%)
Dec 26, 2019 48.68 48.83 48.59 48.80 1,519,428 +0.21(+0.43%)
Dec 24, 2019 48.59 48.59 48.51 48.59 977,926 +0.01(+0.02%)
Dec 23, 2019 48.56 48.60 48.52 48.58 1,718,401 +0.08(+0.16%)
Dec 20, 2019 48.60 48.60 48.49 48.50 2,142,257 +0.02(+0.04%)
Dec 19, 2019 48.40 48.48 48.33 48.48 1,742,907 -0.03(-0.05%)
Dec 18, 2019 48.48 48.51 48.41 48.51 1,693,047 +0.03(+0.07%)
Dec 17, 2019 48.48 48.54 48.41 48.47 1,634,830 -0.06(-0.13%)
Dec 16, 2019 48.53 48.60 48.49 48.53 1,715,387 +0.46(+0.96%)
Dec 13, 2019 48.08 48.35 47.95 48.08 2,304,022 +0.20(+0.42%)
Dec 12, 2019 47.44 47.88 47.42 47.88 3,179,148 +0.47(+0.99%)
Dec 11, 2019 47.14 47.44 47.14 47.41 1,683,534 +0.31(+0.66%)
Dec 10, 2019 47.04 47.16 46.94 47.09 1,337,380 +0.09(+0.18%)
Dec 09, 2019 47.16 47.23 47.01 47.01 1,363,921 -0.24(-0.51%)
Dec 06, 2019 47.20 47.26 47.16 47.25 1,499,810 +0.40(+0.85%)
Dec 05, 2019 46.91 46.92 46.77 46.85 1,995,517 +0.00(+0.00%)
Dec 04, 2019 46.72 46.86 46.70 46.85 1,420,110 +0.40(+0.86%)
Dec 03, 2019 46.24 46.46 46.09 46.45 1,719,582 -0.16(-0.33%)
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.