Skip to main content

Total Intl Stock ETF Vanguard (NQ: VXUS )

60.13 -0.37 (-0.60%)
Streaming Delayed Price Updated: 2:21 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 33.98 34.24 33.85 34.23 890,022 +0.75(+2.24%)
Sep 29, 2015 33.43 33.56 33.25 33.48 1,026,399 +0.07(+0.21%)
Sep 28, 2015 33.91 33.91 33.37 33.41 1,431,173 -0.73(-2.13%)
Sep 25, 2015 34.31 34.42 34.01 34.14 590,037 +0.23(+0.67%)
Sep 24, 2015 33.73 33.98 33.48 33.91 1,017,168 -0.10(-0.29%)
Sep 23, 2015 34.28 34.28 33.91 34.01 795,309 -0.21(-0.61%)
Sep 22, 2015 34.29 34.33 34.00 34.22 1,066,990 -0.82(-2.35%)
Sep 21, 2015 35.19 35.19 34.88 35.04 599,991 +0.03(+0.09%)
Sep 18, 2015 35.22 35.38 34.97 35.01 644,661 -0.84(-2.34%)
Sep 17, 2015 35.65 36.23 35.58 35.85 866,423 +0.03(+0.09%)
Sep 16, 2015 35.44 35.83 35.44 35.82 645,676 +0.59(+1.68%)
Sep 15, 2015 34.98 35.24 34.92 35.22 1,672,689 +0.23(+0.66%)
Sep 14, 2015 34.96 35.01 34.83 34.99 407,745 -0.18(-0.50%)
Sep 11, 2015 34.99 35.17 34.92 35.17 702,090 -0.02(-0.04%)
Sep 10, 2015 34.98 35.31 34.89 35.19 1,270,609 +0.22(+0.64%)
Sep 09, 2015 35.50 35.61 34.91 34.96 797,233 -0.15(-0.42%)
Sep 08, 2015 34.99 35.11 34.86 35.11 1,009,845 +1.00(+2.93%)
Sep 04, 2015 34.29 34.11 34.11 34.11 1,220,436 -0.85(-2.42%)
Sep 03, 2015 35.01 35.30 34.90 34.96 998,627 +0.04(+0.11%)
Sep 02, 2015 34.98 34.98 34.55 34.92 1,036,157 +0.51(+1.47%)
Sep 01, 2015 34.72 34.82 34.31 34.41 1,533,307 -1.19(-3.35%)
Aug 31, 2015 35.62 35.73 35.41 35.60 1,451,270 -0.26(-0.73%)
Aug 28, 2015 35.59 35.88 35.59 35.86 1,399,788 -0.03(-0.09%)
Aug 27, 2015 35.52 36.01 35.49 35.89 1,792,363 +0.66(+1.88%)
Aug 26, 2015 35.21 35.29 34.43 35.23 1,791,696 +0.90(+2.62%)
Aug 25, 2015 35.76 35.76 34.33 34.33 2,550,811 +0.26(+0.77%)
Aug 24, 2015 33.54 34.87 33.13 34.07 2,456,051 -1.28(-3.63%)
Aug 21, 2015 36.06 36.13 35.31 35.35 1,624,749 -0.87(-2.40%)
Aug 20, 2015 36.75 36.76 36.22 36.23 1,616,583 -0.83(-2.23%)
Aug 19, 2015 37.17 37.28 36.84 37.05 662,495 -0.38(-1.01%)
Aug 18, 2015 37.51 37.59 37.39 37.43 443,072 -0.29(-0.77%)
Aug 17, 2015 37.55 37.72 37.42 37.72 427,450 -0.07(-0.18%)
Aug 14, 2015 37.71 37.84 37.65 37.79 480,717 +0.04(+0.10%)
Aug 13, 2015 37.75 37.86 37.65 37.75 474,368 -0.10(-0.26%)
Aug 12, 2015 37.65 37.85 37.42 37.85 653,446 -0.25(-0.65%)
Aug 11, 2015 38.22 38.22 37.92 38.10 562,890 -0.66(-1.70%)
Aug 10, 2015 38.31 38.76 38.31 38.76 421,351 +0.49(+1.29%)
Aug 07, 2015 38.17 38.27 38.10 38.27 585,101 -0.03(-0.08%)
Aug 06, 2015 38.39 38.39 38.19 38.30 345,350 -0.20(-0.52%)
Aug 05, 2015 38.61 38.64 38.44 38.50 273,016 +0.22(+0.58%)
Aug 04, 2015 38.31 38.42 38.20 38.27 309,683 +0.02(+0.06%)
Aug 03, 2015 38.40 38.40 38.10 38.25 438,041 -0.21(-0.54%)
Jul 31, 2015 38.59 38.62 38.37 38.46 415,134 +0.21(+0.54%)
Jul 30, 2015 38.20 38.27 38.01 38.25 429,825 -0.06(-0.16%)
Jul 29, 2015 38.13 38.39 38.08 38.31 300,991 +0.15(+0.38%)
Jul 28, 2015 37.96 38.17 37.76 38.17 586,068 +0.44(+1.16%)
Jul 27, 2015 37.93 37.93 37.64 37.73 772,755 -0.32(-0.83%)
Jul 24, 2015 38.43 38.44 37.99 38.04 503,256 -0.48(-1.26%)
Jul 23, 2015 38.76 38.76 38.46 38.53 804,233 -0.14(-0.36%)
Jul 22, 2015 38.67 38.73 38.60 38.67 949,384 -0.35(-0.89%)
Jul 21, 2015 39.04 39.10 38.94 39.01 837,905 -0.07(-0.18%)
Jul 20, 2015 39.11 39.15 38.96 39.08 1,188,243 +0.04(+0.10%)
Jul 17, 2015 39.19 39.21 39.02 39.04 2,610,178 -0.08(-0.20%)
Jul 16, 2015 39.14 39.21 39.08 39.12 1,023,668 +0.29(+0.76%)
Jul 15, 2015 38.98 38.98 38.71 38.83 587,128 -0.23(-0.59%)
Jul 14, 2015 38.92 39.08 38.81 39.06 518,075 +0.26(+0.67%)
Jul 13, 2015 38.84 38.87 38.72 38.80 746,065 +0.17(+0.44%)
Jul 10, 2015 38.57 38.68 38.37 38.63 1,690,963 +1.04(+2.76%)
Jul 09, 2015 37.81 37.91 37.52 37.59 844,129 +0.58(+1.56%)
Jul 08, 2015 37.19 37.44 36.96 37.01 2,198,031 -1.01(-2.65%)
Jul 07, 2015 37.77 38.04 37.24 38.02 1,635,424 -0.12(-0.30%)
Jul 06, 2015 38.21 38.44 38.02 38.14 1,201,546 -0.82(-2.11%)
Jul 02, 2015 39.03 38.96 38.96 38.96 839,391 +0.09(+0.24%)
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.