Indicators

Total Intl Stock ETF Vanguard (NQ: VXUS )

63.80 +1.22 (+1.95%)

Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	41.61	41.75	41.19	41.70	4,725,058	+0.05(+0.13%)
May 28, 2020	41.84	42.10	41.62	41.65	4,274,482	+0.18(+0.45%)
May 27, 2020	41.48	41.48	40.97	41.47	4,613,823	+0.38(+0.92%)
May 26, 2020	41.26	41.35	41.07	41.09	3,568,735	+1.11(+2.77%)
May 22, 2020	39.94	39.98	39.73	39.98	2,801,066	-0.29(-0.72%)
May 21, 2020	40.50	40.64	40.09	40.27	4,212,755	-0.40(-0.99%)
May 20, 2020	40.68	40.90	40.53	40.67	4,212,024	+0.68(+1.69%)
May 19, 2020	40.25	40.41	39.98	40.00	4,053,847	-0.41(-1.02%)
May 18, 2020	39.90	40.52	39.84	40.41	2,654,512	+1.51(+3.89%)
May 15, 2020	38.79	39.05	38.66	38.90	3,640,965	-0.13(-0.34%)
May 14, 2020	38.34	39.05	38.12	39.03	3,771,245	-0.17(-0.43%)
May 13, 2020	39.72	39.75	38.98	39.20	5,798,631	-0.29(-0.74%)
May 12, 2020	40.04	40.15	39.47	39.49	3,957,271	-0.40(-1.01%)
May 11, 2020	39.72	40.00	39.67	39.89	2,975,367	-0.04(-0.09%)
May 08, 2020	39.75	40.00	39.71	39.93	2,908,498	+0.65(+1.66%)
May 07, 2020	39.26	39.46	39.11	39.28	2,672,187	+0.48(+1.22%)
May 06, 2020	39.21	39.28	38.76	38.80	2,862,557	-0.16(-0.41%)
May 05, 2020	39.17	39.34	38.91	38.96	3,943,402	+0.14(+0.36%)
May 04, 2020	38.57	38.87	38.41	38.82	5,200,352	+0.06(+0.16%)

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.