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 (%)
May 31, 2022 52.85 52.97 52.56 52.65 5,790,946 +0.05(+0.09%)
May 27, 2022 52.30 52.60 52.27 52.60 4,557,364 +0.66(+1.27%)
May 26, 2022 51.39 52.07 51.38 51.94 3,905,339 +0.61(+1.19%)
May 25, 2022 50.95 51.52 50.95 51.33 4,107,270 +0.08(+0.16%)
May 24, 2022 51.21 51.36 50.84 51.24 5,221,759 -0.41(-0.79%)
May 23, 2022 51.39 51.73 51.21 51.65 4,880,254 +0.73(+1.44%)
May 20, 2022 51.18 51.23 50.23 50.92 5,888,731 +0.29(+0.57%)
May 19, 2022 50.09 50.90 50.06 50.63 7,637,603 +0.55(+1.09%)
May 18, 2022 50.86 50.95 49.96 50.08 5,173,952 -1.18(-2.30%)
May 17, 2022 51.16 51.26 50.85 51.26 5,022,731 +1.03(+2.05%)
May 16, 2022 49.96 50.46 49.85 50.23 6,538,792 -0.01(-0.02%)
May 13, 2022 49.49 50.25 49.49 50.24 5,019,837 +1.32(+2.69%)
May 12, 2022 48.78 49.35 48.50 48.92 7,638,091 -0.19(-0.38%)
May 11, 2022 49.53 50.15 49.04 49.11 8,772,661 -0.27(-0.55%)
May 10, 2022 49.90 49.96 48.99 49.38 8,859,797 +0.25(+0.51%)
May 09, 2022 49.80 49.88 49.04 49.13 10,575,801 -1.55(-3.06%)
May 06, 2022 50.85 51.01 50.36 50.68 10,588,158 -0.53(-1.03%)
May 05, 2022 52.11 52.13 50.75 51.21 6,371,590 -1.69(-3.19%)
May 04, 2022 51.96 53.00 51.47 52.90 5,345,781 +0.75(+1.44%)
May 03, 2022 52.04 52.26 51.88 52.14 7,027,984 +0.45(+0.86%)
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.