Skip to main content

Total Intl Stock ETF Vanguard (NQ: VXUS )

60.90 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 44.60 44.82 44.56 44.70 8,019,798 -0.38(-0.84%)
Oct 28, 2022 44.60 45.09 44.50 45.08 7,376,285 +0.22(+0.48%)
Oct 27, 2022 45.04 45.43 44.82 44.86 8,011,027 -0.35(-0.77%)
Oct 26, 2022 44.72 45.53 44.72 45.21 6,310,292 +0.52(+1.16%)
Oct 25, 2022 44.13 44.76 44.13 44.69 5,809,415 +0.76(+1.72%)
Oct 24, 2022 43.84 44.06 43.52 43.93 10,853,375 -0.49(-1.11%)
Oct 21, 2022 43.31 44.44 43.21 44.43 7,524,722 +0.76(+1.73%)
Oct 20, 2022 43.76 44.34 43.58 43.67 5,432,125 +0.05(+0.11%)
Oct 19, 2022 43.72 43.95 43.39 43.62 5,679,674 -0.63(-1.43%)
Oct 18, 2022 44.60 44.65 43.91 44.26 6,987,570 +0.23(+0.51%)
Oct 17, 2022 43.88 44.21 43.84 44.03 5,872,380 +1.10(+2.57%)
Oct 14, 2022 43.92 43.94 42.88 42.92 6,125,218 -0.69(-1.58%)
Oct 13, 2022 42.08 43.80 41.95 43.61 10,051,425 +0.69(+1.61%)
Oct 12, 2022 42.92 43.15 42.77 42.92 8,288,252 -0.07(-0.15%)
Oct 11, 2022 43.20 43.63 42.87 42.99 6,327,483 -0.58(-1.32%)
Oct 10, 2022 43.83 43.91 43.35 43.57 6,372,292 -0.34(-0.77%)
Oct 07, 2022 44.45 44.47 43.77 43.91 7,021,948 -0.77(-1.73%)
Oct 06, 2022 44.96 45.16 44.65 44.68 6,106,190 -0.62(-1.38%)
Oct 05, 2022 45.11 45.55 44.80 45.30 5,665,798 -0.41(-0.89%)
Oct 04, 2022 45.15 45.76 45.12 45.71 6,178,328 +1.57(+3.55%)
Oct 03, 2022 43.64 44.27 43.49 44.14 7,299,241 +0.92(+2.12%)
Sep 30, 2022 43.20 43.76 43.16 43.23 13,170,896 -0.13(-0.30%)
Sep 29, 2022 43.31 43.40 42.83 43.36 10,867,016 -0.68(-1.54%)
Sep 28, 2022 43.16 44.18 43.02 44.04 9,551,753 +0.83(+1.92%)
Sep 27, 2022 43.64 43.89 42.99 43.21 9,186,764 -0.21(-0.48%)
Sep 26, 2022 43.65 44.02 43.24 43.41 11,645,780 -0.68(-1.54%)
Sep 23, 2022 44.50 44.55 43.79 44.09 10,572,979 -1.38(-3.03%)
Sep 22, 2022 45.76 45.83 45.29 45.47 10,492,700 -0.14(-0.31%)
Sep 21, 2022 46.21 46.54 45.62 45.62 7,138,651 -0.66(-1.43%)
Sep 20, 2022 46.36 46.47 46.02 46.28 5,695,826 -0.66(-1.41%)
Sep 19, 2022 46.25 46.96 46.22 46.94 4,936,597 +0.23(+0.49%)
Sep 16, 2022 46.64 46.88 46.47 46.71 5,953,941 -0.36(-0.76%)
Sep 15, 2022 47.19 47.56 46.98 47.07 3,698,817 -0.47(-0.99%)
Sep 14, 2022 47.51 47.70 47.26 47.54 3,721,676 +0.23(+0.50%)
Sep 13, 2022 47.94 48.25 47.25 47.30 7,454,798 -1.64(-3.36%)
Sep 12, 2022 48.84 49.11 48.77 48.95 6,007,709 +0.64(+1.32%)
Sep 09, 2022 47.98 48.34 47.94 48.31 4,847,399 +1.02(+2.16%)
Sep 08, 2022 46.79 47.30 46.69 47.28 5,765,983 +0.02(+0.04%)
Sep 07, 2022 46.53 47.27 46.50 47.26 9,560,323 +0.40(+0.86%)
Sep 06, 2022 47.23 47.30 46.76 46.86 6,626,311 -0.30(-0.64%)
Sep 02, 2022 47.67 47.99 47.01 47.16 5,754,424 -0.29(-0.61%)
Sep 01, 2022 47.37 47.46 46.95 47.45 7,118,709 -0.53(-1.10%)
Aug 31, 2022 48.29 48.44 47.97 47.98 6,678,551 -0.19(-0.39%)
Aug 30, 2022 48.83 48.88 48.03 48.17 6,000,764 -0.43(-0.89%)
Aug 29, 2022 48.55 48.84 48.49 48.60 4,549,045 -0.14(-0.29%)
Aug 26, 2022 49.95 50.02 48.70 48.74 4,611,486 -1.14(-2.28%)
Aug 25, 2022 49.46 49.88 49.36 49.88 4,250,483 +0.65(+1.32%)
Aug 24, 2022 48.96 49.41 48.90 49.23 3,023,258 +0.09(+0.19%)
Aug 23, 2022 48.95 49.45 48.94 49.13 4,150,337 +0.13(+0.27%)
Aug 22, 2022 49.25 49.25 48.91 49.00 4,804,498 -0.71(-1.44%)
Aug 19, 2022 49.90 49.99 49.60 49.72 4,795,439 -0.68(-1.34%)
Aug 18, 2022 50.54 50.54 50.23 50.39 4,857,429 -0.20(-0.39%)
Aug 17, 2022 50.52 50.85 50.35 50.59 4,537,366 -0.36(-0.70%)
Aug 16, 2022 50.71 51.04 50.68 50.95 4,206,312 +0.03(+0.06%)
Aug 15, 2022 50.80 50.98 50.69 50.92 3,283,499 -0.29(-0.56%)
Aug 12, 2022 50.84 51.20 50.73 51.20 4,393,978 +0.40(+0.79%)
Aug 11, 2022 51.04 51.27 50.72 50.80 3,491,674 +0.08(+0.15%)
Aug 10, 2022 50.54 50.82 50.39 50.73 3,711,063 +1.03(+2.08%)
Aug 09, 2022 49.95 50.02 49.61 49.70 3,790,606 -0.26(-0.53%)
Aug 08, 2022 50.18 50.34 49.88 49.96 4,640,791 +0.15(+0.30%)
Aug 05, 2022 49.49 49.84 49.48 49.81 2,917,032 -0.24(-0.49%)
Aug 04, 2022 49.94 50.13 49.85 50.05 3,322,797 +0.26(+0.53%)
Aug 03, 2022 49.68 49.87 49.38 49.79 4,128,987 +0.32(+0.65%)
Aug 02, 2022 49.72 49.99 49.46 49.47 4,663,629 -0.62(-1.24%)
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.