Skip to main content

Total Intl Stock ETF Vanguard (NQ: VXUS )

60.19 -0.31 (-0.52%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 47.89 48.51 47.69 48.47 5,585,379 -0.18(-0.37%)
Jun 29, 2022 48.82 48.97 48.62 48.64 4,586,535 -0.31(-0.63%)
Jun 28, 2022 49.63 49.79 48.91 48.95 4,423,785 -0.25(-0.52%)
Jun 27, 2022 49.31 49.46 49.10 49.21 8,192,186 -0.06(-0.11%)
Jun 24, 2022 48.60 49.26 48.52 49.26 10,538,386 +1.31(+2.72%)
Jun 23, 2022 47.98 48.12 47.51 47.96 6,381,348 -0.07(-0.14%)
Jun 22, 2022 47.79 48.38 47.73 48.03 6,554,007 -0.54(-1.10%)
Jun 21, 2022 48.51 48.77 48.50 48.56 5,522,861 +0.82(+1.71%)
Jun 17, 2022 47.99 48.16 47.48 47.74 6,958,273 -0.15(-0.31%)
Jun 16, 2022 47.97 48.19 47.59 47.89 8,100,074 -1.27(-2.59%)
Jun 15, 2022 48.79 49.41 48.24 49.16 6,525,888 +0.75(+1.55%)
Jun 14, 2022 48.64 48.86 48.01 48.41 8,350,239 -0.11(-0.23%)
Jun 13, 2022 48.95 49.18 48.42 48.52 9,360,989 -1.69(-3.36%)
Jun 10, 2022 50.57 50.59 50.06 50.21 5,370,404 -1.02(-1.99%)
Jun 09, 2022 51.99 52.11 51.23 51.23 3,430,709 -1.10(-2.09%)
Jun 08, 2022 52.47 52.66 52.26 52.33 3,330,543 -0.43(-0.81%)
Jun 07, 2022 52.09 52.78 52.09 52.76 3,574,181 +0.16(+0.30%)
Jun 06, 2022 53.05 53.11 52.48 52.60 3,287,650 +0.23(+0.44%)
Jun 03, 2022 52.58 52.65 52.25 52.37 3,326,732 -0.81(-1.52%)
Jun 02, 2022 52.46 53.18 52.34 53.17 4,081,553 +1.04(+1.99%)
Jun 01, 2022 52.89 52.94 51.95 52.13 3,889,662 -0.51(-0.97%)
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%)
May 02, 2022 51.70 51.91 51.10 51.70 8,277,607 -0.16(-0.30%)
Apr 29, 2022 52.65 52.93 51.81 51.86 5,032,674 -0.46(-0.89%)
Apr 28, 2022 51.92 52.40 51.45 52.32 5,101,736 +0.76(+1.48%)
Apr 27, 2022 51.49 51.84 51.23 51.56 6,875,552 +0.34(+0.67%)
Apr 26, 2022 52.16 52.21 51.22 51.22 6,324,227 -1.35(-2.56%)
Apr 25, 2022 52.22 52.63 51.87 52.56 6,241,783 -0.36(-0.68%)
Apr 22, 2022 53.71 53.72 52.87 52.92 5,037,289 -0.84(-1.55%)
Apr 21, 2022 54.84 54.91 53.65 53.76 4,299,024 -0.71(-1.30%)
Apr 20, 2022 54.61 54.66 54.34 54.47 3,983,775 +0.19(+0.36%)
Apr 19, 2022 53.81 54.27 53.74 54.27 3,288,144 +0.11(+0.21%)
Apr 18, 2022 54.14 54.46 54.03 54.16 4,286,622 -0.20(-0.38%)
Apr 14, 2022 54.73 54.79 54.34 54.36 4,700,670 -0.36(-0.66%)
Apr 13, 2022 54.14 54.75 54.14 54.73 3,485,819 +0.64(+1.18%)
Apr 12, 2022 54.58 54.68 53.99 54.08 4,474,489 -0.30(-0.55%)
Apr 11, 2022 54.71 54.83 54.35 54.38 4,101,004 -0.65(-1.18%)
Apr 08, 2022 54.88 55.22 54.77 55.03 4,011,638 +0.02(+0.03%)
Apr 07, 2022 54.94 55.18 54.58 55.01 3,787,471 -0.04(-0.07%)
Apr 06, 2022 55.19 55.32 54.75 55.05 4,254,597 -0.70(-1.25%)
Apr 05, 2022 56.31 56.39 55.59 55.75 3,862,943 -0.77(-1.36%)
Apr 04, 2022 56.23 56.54 56.15 56.52 3,577,798 +0.45(+0.81%)
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.