Skip to main content

Total Intl Stock ETF Vanguard (NQ: VXUS )

60.20 -0.30 (-0.50%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 40.34 40.35 39.92 40.12 6,764,059 +0.09(+0.23%)
Dec 28, 2018 40.12 40.21 39.89 40.03 5,421,391 +0.22(+0.55%)
Dec 27, 2018 39.16 39.81 39.05 39.81 7,787,657 +0.01(+0.02%)
Dec 26, 2018 39.02 39.80 38.74 39.80 5,281,390 +0.95(+2.45%)
Dec 24, 2018 39.12 39.36 38.83 38.85 4,409,654 -0.41(-1.05%)
Dec 21, 2018 39.67 39.88 39.17 39.26 4,472,484 -0.61(-1.54%)
Dec 20, 2018 40.05 40.18 39.66 39.87 4,807,819 -0.05(-0.13%)
Dec 19, 2018 40.54 40.83 39.75 39.92 2,912,406 -0.46(-1.14%)
Dec 18, 2018 40.49 40.64 40.28 40.39 2,857,293 +0.05(+0.12%)
Dec 17, 2018 40.64 40.72 40.16 40.34 2,819,364 -0.34(-0.85%)
Dec 14, 2018 40.74 40.91 40.66 40.68 2,204,007 -0.57(-1.39%)
Dec 13, 2018 41.30 41.46 41.19 41.25 2,065,666 -0.06(-0.14%)
Dec 12, 2018 41.27 41.56 41.27 41.31 2,752,385 +0.64(+1.57%)
Dec 11, 2018 40.93 40.98 40.41 40.67 2,013,790 +0.13(+0.33%)
Dec 10, 2018 40.65 40.71 40.09 40.54 2,869,855 -0.35(-0.86%)
Dec 07, 2018 41.44 41.61 40.79 40.89 1,585,590 -0.54(-1.30%)
Dec 06, 2018 41.00 41.43 40.59 41.43 2,851,564 -0.34(-0.83%)
Dec 04, 2018 42.65 42.69 41.72 41.77 1,039,614 -1.04(-2.43%)
Dec 03, 2018 42.87 42.96 42.67 42.82 1,884,161 +0.61(+1.43%)
Nov 30, 2018 42.06 42.22 42.02 42.21 856,908 -0.13(-0.30%)
Nov 29, 2018 42.29 42.51 42.19 42.34 1,027,246 -0.21(-0.49%)
Nov 28, 2018 41.90 42.55 41.72 42.55 1,848,383 +0.72(+1.73%)
Nov 27, 2018 41.71 41.83 41.55 41.82 1,071,748 -0.10(-0.24%)
Nov 26, 2018 41.85 42.00 41.77 41.93 1,762,607 +0.55(+1.32%)
Nov 23, 2018 41.31 41.51 41.31 41.38 646,963 -0.26(-0.63%)
Nov 21, 2018 41.64 41.64 41.64 0 +0.63(+1.54%)
Nov 20, 2018 41.25 41.39 40.93 41.01 1,375,400 -0.85(-2.03%)
Nov 19, 2018 42.14 42.17 41.73 41.86 1,000,945 -0.36(-0.86%)
Nov 16, 2018 41.89 42.30 41.84 42.22 974,906 +0.00(+0.00%)
Nov 15, 2018 41.67 42.31 41.60 42.22 1,507,649 +0.30(+0.72%)
Nov 14, 2018 42.09 42.18 41.64 41.92 731,530 +0.13(+0.30%)
Nov 13, 2018 41.78 42.12 41.62 41.79 732,682 +0.22(+0.53%)
Nov 12, 2018 42.03 42.03 41.53 41.57 1,537,671 -0.67(-1.59%)
Nov 09, 2018 42.25 42.35 42.01 42.24 1,072,206 -0.45(-1.04%)
Nov 08, 2018 42.99 43.07 42.54 42.69 766,889 -0.49(-1.13%)
Nov 07, 2018 42.96 43.18 42.85 43.18 1,688,404 +0.57(+1.34%)
Nov 06, 2018 42.43 42.65 42.43 42.61 1,230,913 +0.09(+0.22%)
Nov 05, 2018 42.47 42.59 42.34 42.51 931,679 +0.01(+0.02%)
Nov 02, 2018 42.74 42.84 42.19 42.51 1,978,003 +0.24(+0.56%)
Nov 01, 2018 41.95 42.32 41.80 42.27 1,915,814 +0.76(+1.82%)
Oct 31, 2018 41.49 41.67 41.43 41.51 1,238,684 +0.34(+0.84%)
Oct 30, 2018 40.73 41.18 40.68 41.17 1,426,162 +0.49(+1.20%)
Oct 29, 2018 41.35 41.38 40.29 40.68 1,505,462 -0.24(-0.58%)
Oct 26, 2018 40.62 41.16 40.35 40.92 1,901,043 -0.34(-0.84%)
Oct 25, 2018 41.07 41.45 40.93 41.26 1,406,785 +0.52(+1.28%)
Oct 24, 2018 41.66 41.72 40.71 40.74 2,060,967 -1.17(-2.79%)
Oct 23, 2018 41.61 42.05 41.31 41.91 2,114,129 -0.45(-1.05%)
Oct 22, 2018 42.55 42.61 42.23 42.35 1,426,686 -0.07(-0.16%)
Oct 19, 2018 42.42 42.68 42.35 42.42 887,478 +0.24(+0.58%)
Oct 18, 2018 42.71 42.75 42.04 42.18 1,067,040 -0.71(-1.67%)
Oct 17, 2018 43.03 43.06 42.71 42.89 836,149 -0.36(-0.84%)
Oct 16, 2018 42.98 43.29 42.92 43.25 1,515,716 +0.82(+1.92%)
Oct 15, 2018 42.47 42.65 42.31 42.44 1,327,701 -0.18(-0.41%)
Oct 12, 2018 42.77 42.78 42.19 42.61 1,251,581 +0.40(+0.94%)
Oct 11, 2018 42.61 42.86 41.95 42.22 3,975,160 -0.57(-1.34%)
Oct 10, 2018 43.69 43.72 42.73 42.79 2,044,139 -1.06(-2.42%)
Oct 09, 2018 43.59 43.93 43.48 43.85 976,870 -0.15(-0.34%)
Oct 08, 2018 43.83 44.01 43.63 44.00 896,847 -0.17(-0.38%)
Oct 05, 2018 44.36 44.39 43.95 44.17 1,046,156 -0.24(-0.53%)
Oct 04, 2018 44.78 44.78 44.21 44.41 861,484 -0.62(-1.38%)
Oct 03, 2018 45.31 45.32 44.99 45.03 645,154 -0.17(-0.37%)
Oct 02, 2018 45.11 45.26 45.03 45.20 1,145,720 -0.28(-0.61%)
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.