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, 2022 55.36 56.01 55.23 55.62 6,858,833 -0.72(-1.28%)
Feb 25, 2022 55.49 56.37 55.52 56.34 5,773,204 +1.25(+2.27%)
Feb 24, 2022 53.65 55.12 53.56 55.09 11,097,137 -0.71(-1.28%)
Feb 23, 2022 56.87 56.89 55.76 55.80 7,096,050 -0.56(-0.99%)
Feb 22, 2022 56.50 56.81 55.99 56.36 6,931,058 -0.68(-1.19%)
Feb 18, 2022 57.03 0 -0.36(-0.63%)
Feb 17, 2022 57.87 57.91 57.34 57.40 5,023,401 -0.81(-1.39%)
Feb 16, 2022 57.76 58.35 57.74 58.20 5,082,008 +0.26(+0.45%)
Feb 15, 2022 57.57 57.97 57.51 57.94 3,675,651 +1.04(+1.82%)
Feb 14, 2022 57.00 57.09 56.52 56.90 6,073,886 -0.34(-0.60%)
Feb 11, 2022 58.04 58.26 57.10 57.25 4,884,950 -0.80(-1.37%)
Feb 10, 2022 57.94 58.83 57.92 58.04 4,610,473 -0.67(-1.14%)
Feb 09, 2022 58.47 58.71 58.40 58.71 4,155,347 +0.95(+1.64%)
Feb 08, 2022 57.38 57.82 57.29 57.77 3,952,935 +0.33(+0.58%)
Feb 07, 2022 57.35 57.71 57.28 57.43 4,129,714 +0.08(+0.15%)
Feb 04, 2022 57.08 57.60 56.95 57.35 4,224,636 +0.09(+0.16%)
Feb 03, 2022 57.51 57.65 57.20 57.26 5,523,382 -0.78(-1.34%)
Feb 02, 2022 58.08 58.15 57.70 58.03 5,063,801 +0.30(+0.51%)
Feb 01, 2022 57.55 57.74 57.15 57.74 6,205,370 +0.49(+0.86%)
Jan 31, 2022 56.39 57.31 57.25 5,773,827 +1.08(+1.91%)
Jan 28, 2022 55.69 56.17 55.33 56.17 6,298,633 +0.27(+0.48%)
Jan 27, 2022 56.40 56.60 55.77 55.90 6,863,576 -0.40(-0.71%)
Jan 26, 2022 57.25 57.36 56.07 56.30 7,762,119 -0.36(-0.64%)
Jan 25, 2022 56.30 56.96 55.89 56.66 7,379,632 -0.21(-0.37%)
Jan 24, 2022 56.53 56.89 55.40 56.88 12,073,245 -0.67(-1.16%)
Jan 21, 2022 58.26 58.28 57.52 57.54 6,392,045 -0.84(-1.44%)
Jan 20, 2022 58.96 59.25 58.33 58.39 4,366,152 -0.17(-0.28%)
Jan 19, 2022 58.82 58.92 58.51 58.55 4,441,171 +0.05(+0.08%)
Jan 18, 2022 58.66 58.81 58.37 58.51 4,912,744 -0.88(-1.48%)
Jan 14, 2022 59.39 0 -0.06(-0.09%)
Jan 13, 2022 60.06 60.08 59.38 59.44 4,164,123 -0.52(-0.87%)
Jan 12, 2022 59.74 59.99 59.64 59.96 4,076,963 +0.70(+1.17%)
Jan 11, 2022 58.62 59.29 58.50 59.27 3,935,227 +0.83(+1.43%)
Jan 10, 2022 58.43 58.50 57.97 58.43 7,086,796 -0.44(-0.74%)
Jan 07, 2022 58.57 58.93 58.41 58.87 3,858,901 +0.26(+0.44%)
Jan 06, 2022 58.60 58.88 58.39 58.61 5,677,919 -0.17(-0.28%)
Jan 05, 2022 59.52 59.63 58.76 58.78 5,237,797 -0.59(-1.00%)
Jan 04, 2022 59.55 59.61 59.27 59.37 4,065,877 +0.07(+0.13%)
Jan 03, 2022 59.22 59.30 58.92 59.30 5,040,675 +0.38(+0.64%)
Dec 31, 2021 58.98 59.19 58.88 58.92 4,432,431 -0.08(-0.14%)
Dec 30, 2021 58.97 59.14 58.93 59.00 3,169,789 +0.08(+0.14%)
Dec 29, 2021 58.96 58.96 58.75 58.92 3,660,330 -0.06(-0.09%)
Dec 28, 2021 59.13 60.59 58.95 58.97 3,833,732 -0.06(-0.11%)
Dec 27, 2021 58.69 59.04 58.62 59.04 5,944,903 +0.43(+0.73%)
Dec 23, 2021 58.35 58.72 58.31 58.61 12,396,600 +0.32(+0.56%)
Dec 22, 2021 57.68 58.28 57.65 58.28 3,830,563 +0.52(+0.90%)
Dec 21, 2021 57.35 57.78 57.33 57.77 3,769,072 +0.76(+1.33%)
Dec 20, 2021 56.89 57.03 56.65 57.01 5,051,046 -0.39(-0.68%)
Dec 17, 2021 57.52 57.77 57.36 57.39 3,319,567 -0.61(-1.05%)
Dec 16, 2021 58.27 58.39 57.84 58.01 3,985,631 +0.07(+0.13%)
Dec 15, 2021 57.50 57.95 57.09 57.93 3,695,380 +0.47(+0.83%)
Dec 14, 2021 57.46 57.70 57.23 57.46 3,518,390 -0.23(-0.40%)
Dec 13, 2021 58.08 58.11 57.65 57.69 3,049,139 -0.71(-1.22%)
Dec 10, 2021 58.43 58.47 58.17 58.40 2,640,352 +0.09(+0.16%)
Dec 09, 2021 58.43 58.49 58.25 58.31 2,994,048 -0.44(-0.75%)
Dec 08, 2021 58.64 58.78 58.51 58.75 3,402,617 +0.14(+0.23%)
Dec 07, 2021 58.19 58.63 58.19 58.61 2,686,901 +1.10(+1.92%)
Dec 06, 2021 57.19 57.55 57.00 57.50 4,309,231 +0.56(+0.98%)
Dec 03, 2021 57.47 57.52 56.66 56.95 7,609,476 -0.41(-0.72%)
Dec 02, 2021 57.05 57.53 56.99 57.36 5,975,316 +0.75(+1.32%)
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.