Skip to main content

Total Intl Stock ETF Vanguard (NQ: VXUS )

60.16 -0.34 (-0.55%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 57.18 57.38 57.11 56.88 6,083,021 -0.38(-0.67%)
Nov 29, 2021 57.51 60.04 57.02 57.27 4,196,814 +0.25(+0.43%)
Nov 26, 2021 57.45 57.45 56.78 57.02 3,706,025 -1.68(-2.86%)
Nov 24, 2021 58.24 58.70 58.22 58.70 3,241,472 -0.24(-0.40%)
Nov 23, 2021 58.89 59.10 58.65 58.94 4,341,624 -0.04(-0.06%)
Nov 22, 2021 59.30 59.43 58.97 58.97 3,132,939 -0.37(-0.63%)
Nov 19, 2021 59.59 59.59 59.33 59.35 2,292,293 -0.38(-0.64%)
Nov 18, 2021 59.72 59.74 59.43 59.73 2,751,460 -0.16(-0.27%)
Nov 17, 2021 60.02 60.02 59.79 59.90 3,490,894 -0.14(-0.23%)
Nov 16, 2021 60.15 60.21 60.02 60.03 2,589,990 -0.13(-0.21%)
Nov 15, 2021 60.45 60.45 60.11 60.16 2,601,005 -0.13(-0.21%)
Nov 12, 2021 60.10 60.29 60.03 60.29 2,569,020 +0.35(+0.58%)
Nov 11, 2021 59.95 60.09 59.87 59.94 2,976,484 -0.08(-0.14%)
Nov 10, 2021 60.04 60.02 2,429,299 -0.13(-0.21%)
Nov 09, 2021 60.34 60.38 59.98 60.15 3,185,697 -0.18(-0.30%)
Nov 08, 2021 60.30 60.38 60.26 60.33 2,997,816 +0.19(+0.32%)
Nov 05, 2021 60.14 60.14 59.90 60.14 2,323,289 +0.13(+0.21%)
Nov 04, 2021 60.03 60.06 59.81 60.01 2,781,890 -0.06(-0.11%)
Nov 03, 2021 59.59 60.13 59.48 60.08 5,053,067 +0.39(+0.66%)
Nov 02, 2021 59.74 59.78 59.63 59.69 3,198,385 -0.30(-0.50%)
Nov 01, 2021 59.69 60.00 59.79 59.99 2,816,815 +0.58(+0.97%)
Oct 29, 2021 59.36 59.44 59.22 59.41 3,017,678 -0.50(-0.84%)
Oct 28, 2021 59.65 59.91 3,041,271 +0.44(+0.74%)
Oct 27, 2021 59.73 59.84 59.47 59.48 3,028,564 -0.32(-0.53%)
Oct 26, 2021 60.08 59.80 2,913,881 -0.05(-0.08%)
Oct 25, 2021 59.80 59.84 2,320,354 +0.06(+0.11%)
Oct 22, 2021 59.80 60.01 59.55 59.78 2,642,496 +0.18(+0.31%)
Oct 21, 2021 59.54 59.73 59.49 59.59 3,128,752 -0.36(-0.59%)
Oct 20, 2021 59.85 60.02 59.75 59.95 2,297,571 +0.16(+0.26%)
Oct 19, 2021 59.63 59.84 59.59 59.80 2,569,169 +0.47(+0.80%)
Oct 18, 2021 59.13 59.39 59.06 59.32 2,667,022 -0.18(-0.31%)
Oct 15, 2021 59.32 59.52 59.23 59.50 2,655,845 +0.51(+0.87%)
Oct 14, 2021 58.97 59.04 58.84 58.99 2,315,297 +0.49(+0.84%)
Oct 13, 2021 58.22 58.54 58.07 58.50 3,048,110 +0.66(+1.14%)
Oct 12, 2021 57.98 58.07 57.79 57.84 2,576,616 -0.04(-0.06%)
Oct 11, 2021 58.20 58.37 57.87 57.88 2,737,233 -0.17(-0.30%)
Oct 08, 2021 58.12 58.17 57.94 58.05 2,337,883 +0.07(+0.13%)
Oct 07, 2021 57.71 58.14 57.71 57.98 2,706,101 +0.66(+1.15%)
Oct 06, 2021 56.81 57.33 56.61 57.32 3,769,768 -0.34(-0.59%)
Oct 05, 2021 57.41 57.85 57.36 57.66 2,623,493 +0.35(+0.61%)
Oct 04, 2021 57.70 57.70 57.03 57.31 4,483,990 -0.60(-1.04%)
Oct 01, 2021 57.83 58.01 57.40 57.91 3,294,024 +0.16(+0.28%)
Sep 30, 2021 58.01 58.14 57.63 57.75 3,200,481 -0.05(-0.08%)
Sep 29, 2021 58.09 58.15 57.73 57.80 2,879,573 -0.25(-0.42%)
Sep 28, 2021 58.45 58.49 57.85 58.04 4,430,542 -1.14(-1.93%)
Sep 27, 2021 58.98 59.26 58.90 59.18 2,851,669 +0.09(+0.15%)
Sep 24, 2021 59.06 59.21 59.02 59.09 2,349,280 -0.57(-0.95%)
Sep 23, 2021 59.49 59.78 59.43 59.66 4,999,262 +0.59(+1.00%)
Sep 22, 2021 58.97 59.48 58.95 59.06 2,765,559 +0.47(+0.79%)
Sep 21, 2021 58.76 58.83 58.45 58.60 4,651,346 +0.52(+0.90%)
Sep 20, 2021 58.06 58.27 57.59 58.08 5,567,818 -1.24(-2.10%)
Sep 17, 2021 59.70 59.78 59.16 59.32 3,198,570 -0.64(-1.07%)
Sep 16, 2021 59.89 60.01 59.68 59.97 2,539,377 -0.29(-0.48%)
Sep 15, 2021 60.00 60.26 59.89 60.26 2,804,822 +0.15(+0.24%)
Sep 14, 2021 60.53 60.53 60.02 60.11 3,619,345 -0.31(-0.51%)
Sep 13, 2021 60.47 60.51 60.22 60.42 2,993,976 +0.39(+0.65%)
Sep 10, 2021 60.59 60.59 60.00 60.03 2,374,122 -0.11(-0.18%)
Sep 09, 2021 60.16 60.36 60.02 60.14 3,416,703 -0.05(-0.09%)
Sep 08, 2021 60.54 60.55 60.08 60.20 3,578,108 -0.62(-1.02%)
Sep 07, 2021 60.84 60.94 60.79 60.81 3,046,714 -0.02(-0.03%)
Sep 03, 2021 60.67 60.88 60.57 60.83 2,758,145 +0.32(+0.53%)
Sep 02, 2021 60.54 60.64 60.41 60.51 4,011,645 +0.16(+0.27%)
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.