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 (%)
Aug 31, 2017 43.74 43.95 43.70 43.92 678,243 +0.33(+0.76%)
Aug 30, 2017 43.61 43.64 43.53 43.58 560,218 -0.02(-0.06%)
Aug 29, 2017 43.51 43.68 43.48 43.61 912,163 -0.18(-0.41%)
Aug 28, 2017 43.88 43.89 43.74 43.79 667,256 -0.02(-0.06%)
Aug 25, 2017 43.88 43.67 43.81 579,848 +0.28(+0.64%)
Aug 24, 2017 43.63 43.64 43.50 43.53 466,713 +0.01(+0.02%)
Aug 23, 2017 43.35 43.55 43.33 43.53 557,550 +0.07(+0.17%)
Aug 22, 2017 43.41 43.53 43.36 43.45 2,266,328 +0.17(+0.39%)
Aug 21, 2017 43.27 43.31 43.15 43.28 804,323 +0.09(+0.21%)
Aug 18, 2017 43.19 43.34 43.07 43.19 705,008 +0.15(+0.34%)
Aug 17, 2017 43.41 43.47 43.05 43.05 1,242,278 -0.53(-1.21%)
Aug 16, 2017 43.48 43.60 43.45 43.57 1,484,347 +0.32(+0.73%)
Aug 15, 2017 43.32 43.32 43.14 43.26 540,827 -0.09(-0.21%)
Aug 14, 2017 43.35 43.45 43.31 43.35 738,698 +0.33(+0.76%)
Aug 11, 2017 43.02 43.13 42.94 43.02 705,304 +0.01(+0.02%)
Aug 10, 2017 43.44 43.44 43.01 43.01 838,432 -0.70(-1.60%)
Aug 09, 2017 43.58 43.71 43.49 43.71 663,847 -0.13(-0.30%)
Aug 08, 2017 43.99 44.03 43.81 43.84 870,743 -0.16(-0.37%)
Aug 07, 2017 43.94 44.02 43.92 44.01 714,369 +0.05(+0.11%)
Aug 04, 2017 43.93 43.95 43.74 43.96 756,959 +0.08(+0.19%)
Aug 03, 2017 43.88 43.96 43.83 43.88 1,233,302 -0.07(-0.17%)
Aug 02, 2017 43.96 43.97 43.81 43.95 807,198 -0.01(-0.02%)
Aug 01, 2017 44.01 44.05 43.95 43.96 1,082,422 +0.28(+0.63%)
Jul 31, 2017 43.68 43.73 43.57 43.68 602,838 +0.08(+0.19%)
Jul 28, 2017 43.48 43.60 43.42 43.60 442,908 +0.00(+0.00%)
Jul 27, 2017 43.82 43.82 43.42 43.60 652,600 -0.12(-0.28%)
Jul 26, 2017 43.55 43.81 43.51 43.72 719,102 +0.24(+0.54%)
Jul 25, 2017 43.63 43.63 43.48 43.48 584,244 +0.05(+0.11%)
Jul 24, 2017 43.40 43.44 43.26 43.44 6,177,737 +0.00(+0.00%)
Jul 21, 2017 43.43 43.47 43.30 43.44 508,726 -0.19(-0.43%)
Jul 20, 2017 43.64 43.50 43.62 769,250 +0.16(+0.37%)
Jul 19, 2017 43.40 43.47 43.36 43.46 959,465 +0.23(+0.53%)
Jul 18, 2017 43.15 43.23 43.09 43.23 669,883 +0.11(+0.26%)
Jul 17, 2017 43.20 43.22 43.10 43.12 915,737 -0.16(-0.38%)
Jul 14, 2017 43.09 43.28 43.04 43.28 728,536 +0.38(+0.89%)
Jul 13, 2017 42.81 42.92 42.74 42.90 684,262 +0.16(+0.38%)
Jul 12, 2017 42.62 42.80 42.62 42.74 736,322 +0.41(+0.96%)
Jul 11, 2017 42.18 42.35 42.09 42.33 780,371 +0.15(+0.35%)
Jul 10, 2017 42.07 42.22 42.04 42.18 771,523 +0.13(+0.31%)
Jul 07, 2017 41.98 42.09 41.86 42.05 643,343 +0.05(+0.12%)
Jul 06, 2017 42.01 42.13 41.94 42.00 749,723 -0.25(-0.60%)
Jul 05, 2017 42.18 42.26 42.01 42.26 1,377,144 -0.03(-0.08%)
Jul 03, 2017 42.36 42.39 42.27 42.29 597,097 +0.03(+0.08%)
Jun 30, 2017 42.31 42.35 42.09 42.26 581,642 +0.09(+0.21%)
Jun 29, 2017 42.48 42.48 41.99 42.17 964,132 -0.44(-1.03%)
Jun 28, 2017 42.41 42.64 42.35 42.61 1,261,668 +0.41(+0.96%)
Jun 27, 2017 42.31 42.36 42.18 42.20 1,338,866 -0.10(-0.23%)
Jun 26, 2017 42.47 42.50 42.29 42.30 812,325 +0.12(+0.29%)
Jun 23, 2017 42.08 42.21 42.00 42.18 466,108 +0.11(+0.25%)
Jun 22, 2017 42.05 42.14 41.99 42.07 524,672 +0.15(+0.35%)
Jun 21, 2017 42.01 42.08 41.91 41.92 3,580,192 -0.07(-0.16%)
Jun 20, 2017 42.27 42.27 41.94 41.99 1,033,332 -0.41(-0.97%)
Jun 19, 2017 42.38 42.47 42.35 42.40 562,978 +0.18(+0.44%)
Jun 16, 2017 42.06 42.22 41.99 42.22 515,496 +0.30(+0.71%)
Jun 15, 2017 41.75 41.92 41.68 41.92 2,209,590 -0.42(-0.99%)
Jun 14, 2017 42.63 42.63 42.21 42.34 516,581 -0.06(-0.13%)
Jun 13, 2017 42.31 42.39 42.26 42.39 1,009,639 +0.35(+0.82%)
Jun 12, 2017 42.07 42.12 41.91 42.05 1,187,973 -0.14(-0.34%)
Jun 09, 2017 42.26 42.36 42.06 42.19 737,128 -0.19(-0.46%)
Jun 08, 2017 42.30 42.39 42.23 42.39 707,888 -0.04(-0.09%)
Jun 07, 2017 42.49 42.53 42.27 42.43 845,650 +0.02(+0.04%)
Jun 06, 2017 42.35 42.42 42.32 42.41 734,405 -0.09(-0.21%)
Jun 05, 2017 42.52 42.54 42.44 42.50 651,243 -0.17(-0.40%)
Jun 02, 2017 42.54 42.68 42.47 42.67 1,035,246 +0.36(+0.86%)
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.