Skip to main content

Total Intl Stock ETF Vanguard (NQ: VXUS )

60.50 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 56.70 56.93 56.22 56.31 5,956,185 -0.30(-0.52%)
Jan 30, 2024 56.51 56.64 56.36 56.60 3,339,433 -0.18(-0.31%)
Jan 29, 2024 56.57 56.84 56.41 56.78 2,949,091 +0.27(+0.47%)
Jan 26, 2024 56.50 56.64 56.45 56.51 2,888,534 +0.18(+0.32%)
Jan 25, 2024 56.37 56.39 56.09 56.34 3,071,966 +0.15(+0.26%)
Jan 24, 2024 56.54 56.57 56.18 56.19 3,572,377 +0.40(+0.71%)
Jan 23, 2024 55.65 55.81 55.54 55.79 2,804,202 +0.04(+0.07%)
Jan 22, 2024 55.68 55.93 55.67 55.75 3,472,955 -0.03(-0.05%)
Jan 19, 2024 55.43 55.78 55.26 55.78 2,586,269 +0.28(+0.50%)
Jan 18, 2024 55.35 55.51 55.19 55.51 2,628,245 +0.42(+0.75%)
Jan 17, 2024 54.88 55.10 54.75 55.09 2,632,575 -0.61(-1.10%)
Jan 16, 2024 56.00 56.03 55.62 55.70 3,355,085 -1.03(-1.81%)
Jan 12, 2024 56.91 57.09 56.65 56.73 2,804,116 +0.20(+0.35%)
Jan 11, 2024 56.62 56.73 56.05 56.53 2,475,200 +0.03(+0.05%)
Jan 10, 2024 56.43 56.57 56.36 56.50 2,571,985 +0.25(+0.44%)
Jan 09, 2024 56.27 56.37 55.82 56.26 4,427,405 -0.55(-0.97%)
Jan 08, 2024 56.29 56.83 56.28 56.81 2,809,332 +0.46(+0.82%)
Jan 05, 2024 56.28 56.81 56.21 56.35 3,073,920 +0.04(+0.07%)
Jan 04, 2024 56.23 56.58 56.20 56.31 3,133,956 +0.03(+0.05%)
Jan 03, 2024 56.05 56.43 56.00 56.28 2,854,855 -0.36(-0.63%)
Jan 02, 2024 56.78 56.89 56.56 56.63 4,952,343 -0.65(-1.14%)
Dec 29, 2023 57.27 57.45 57.14 57.29 3,428,487 +0.04(+0.07%)
Dec 28, 2023 57.30 57.50 57.21 57.25 2,742,751 +0.03(+0.05%)
Dec 27, 2023 56.99 57.24 56.97 57.22 3,250,411 +0.35(+0.61%)
Dec 26, 2023 56.62 56.94 56.62 56.87 2,554,925 +0.28(+0.49%)
Dec 22, 2023 56.54 56.72 56.41 56.59 3,472,907 +0.02(+0.03%)
Dec 21, 2023 56.27 56.57 56.15 56.57 13,023,095 +0.98(+1.76%)
Dec 20, 2023 56.22 56.32 55.57 55.60 3,242,414 -0.71(-1.26%)
Dec 19, 2023 56.07 56.33 56.07 56.31 2,435,467 +0.50(+0.90%)
Dec 18, 2023 55.85 55.86 55.62 55.80 3,591,564 +0.11(+0.19%)
Dec 15, 2023 55.98 56.06 55.63 55.70 2,764,430 -0.51(-0.90%)
Dec 14, 2023 56.00 56.35 55.97 56.20 2,939,473 +0.56(+1.02%)
Dec 13, 2023 54.78 55.64 54.54 55.64 2,941,490 +0.80(+1.46%)
Dec 12, 2023 54.68 54.84 54.47 54.84 3,921,987 +0.06(+0.11%)
Dec 11, 2023 54.59 54.85 54.57 54.78 3,942,138 +0.12(+0.21%)
Dec 08, 2023 54.43 54.80 54.43 54.66 2,237,774 -0.01(-0.02%)
Dec 07, 2023 54.57 54.77 54.36 54.67 2,356,546 +0.27(+0.50%)
Dec 06, 2023 54.79 54.87 54.39 54.40 2,025,233 +0.06(+0.11%)
Dec 05, 2023 54.30 54.47 54.19 54.34 2,260,044 -0.18(-0.32%)
Dec 04, 2023 54.50 54.70 54.36 54.52 3,530,205 -0.49(-0.89%)
Dec 01, 2023 54.34 55.02 54.34 55.01 2,137,706 +0.50(+0.91%)
Nov 30, 2023 54.51 54.59 54.27 54.51 1,989,356 +0.04(+0.07%)
Nov 29, 2023 54.50 54.66 54.40 54.47 2,044,298 -0.02(-0.04%)
Nov 28, 2023 54.29 54.62 54.23 54.49 2,626,604 +0.19(+0.34%)
Nov 27, 2023 54.33 54.35 54.17 54.30 2,086,458 -0.17(-0.30%)
Nov 24, 2023 54.21 54.47 54.21 54.47 1,594,571 +0.29(+0.54%)
Nov 22, 2023 54.11 54.21 53.91 54.18 1,941,530 +0.05(+0.09%)
Nov 21, 2023 54.31 54.37 54.04 54.13 2,266,016 -0.24(-0.45%)
Nov 20, 2023 54.05 54.44 54.05 54.37 2,965,405 +0.31(+0.58%)
Nov 17, 2023 53.90 54.08 53.79 54.06 1,639,200 +0.55(+1.04%)
Nov 16, 2023 53.45 53.70 53.33 53.51 2,122,127 -0.23(-0.43%)
Nov 15, 2023 53.80 53.99 53.68 53.74 2,035,033 +0.09(+0.16%)
Nov 14, 2023 53.12 53.73 53.09 53.65 3,493,138 +1.32(+2.53%)
Nov 13, 2023 52.03 52.43 51.97 52.33 2,155,270 +0.11(+0.21%)
Nov 10, 2023 51.91 52.24 51.66 52.22 2,105,794 +0.27(+0.52%)
Nov 09, 2023 52.37 52.52 51.91 51.95 1,940,243 -0.11(-0.21%)
Nov 08, 2023 52.12 52.30 51.93 52.06 2,228,093 -0.16(-0.30%)
Nov 07, 2023 52.11 52.29 51.97 52.21 2,102,551 -0.32(-0.61%)
Nov 06, 2023 52.74 52.78 52.41 52.53 3,044,783 -0.06(-0.11%)
Nov 03, 2023 52.42 52.73 52.39 52.59 2,739,803 +0.70(+1.35%)
Nov 02, 2023 51.64 51.89 51.54 51.89 3,094,374 +1.03(+2.03%)
Nov 01, 2023 50.47 50.86 50.39 50.86 4,183,439 +0.50(+0.99%)
Oct 31, 2023 50.27 50.40 50.08 50.36 2,903,998 +0.03(+0.06%)
Oct 30, 2023 50.31 50.41 50.07 50.33 4,270,251 +0.61(+1.23%)
Oct 27, 2023 50.21 50.25 49.61 49.72 3,783,664 -0.14(-0.27%)
Oct 26, 2023 49.94 50.08 49.67 49.85 2,832,485 -0.28(-0.56%)
Oct 25, 2023 50.32 50.52 50.09 50.14 2,645,161 -0.48(-0.94%)
Oct 24, 2023 50.40 50.69 50.37 50.61 2,009,425 +0.36(+0.72%)
Oct 23, 2023 50.05 50.57 49.84 50.25 4,009,878 -0.02(-0.04%)
Oct 20, 2023 50.56 50.66 50.25 50.27 2,670,782 -0.54(-1.05%)
Oct 19, 2023 50.99 51.29 50.72 50.81 2,878,162 -0.35(-0.69%)
Oct 18, 2023 51.57 51.64 51.11 51.16 1,958,380 -0.89(-1.70%)
Oct 17, 2023 51.61 52.25 51.61 52.05 2,677,603 -0.04(-0.07%)
Oct 16, 2023 51.76 52.09 51.68 52.08 1,861,267 +0.39(+0.75%)
Oct 13, 2023 51.98 52.11 51.56 51.69 2,089,754 -0.37(-0.71%)
Oct 12, 2023 52.60 52.65 51.87 52.06 2,319,966 -0.51(-0.96%)
Oct 11, 2023 52.61 52.71 52.28 52.57 2,011,436 +0.21(+0.41%)
Oct 10, 2023 52.13 52.50 52.09 52.36 2,457,798 +0.70(+1.36%)
Oct 09, 2023 51.22 51.69 51.20 51.66 2,857,838 -0.11(-0.21%)
Oct 06, 2023 51.11 51.87 50.84 51.76 3,140,583 +0.63(+1.24%)
Oct 05, 2023 50.97 51.20 50.82 51.13 3,281,510 +0.35(+0.69%)
Oct 04, 2023 50.87 50.87 50.43 50.78 3,497,330 -0.03(-0.06%)
Oct 03, 2023 51.00 51.13 50.65 50.81 5,291,184 -0.63(-1.23%)
Oct 02, 2023 51.85 51.96 51.32 51.44 3,244,650 -0.67(-1.29%)
Sep 29, 2023 52.70 52.71 52.01 52.11 2,857,611 -0.11(-0.21%)
Sep 28, 2023 51.80 52.33 51.77 52.22 3,613,434 +0.32(+0.62%)
Sep 27, 2023 52.14 52.17 51.56 51.90 2,737,599 -0.02(-0.04%)
Sep 26, 2023 52.21 52.35 51.89 51.92 2,475,046 -0.74(-1.41%)
Sep 25, 2023 52.44 52.66 52.53 52.66 2,121,323 -0.19(-0.35%)
Sep 22, 2023 53.05 53.21 52.80 52.84 2,349,339 +0.20(+0.39%)
Sep 21, 2023 52.98 53.05 52.63 52.64 4,825,231 -0.89(-1.66%)
Sep 20, 2023 53.85 54.11 53.50 53.53 2,449,093 -0.17(-0.31%)
Sep 19, 2023 53.76 53.87 53.56 53.69 1,647,084 -0.04(-0.07%)
Sep 18, 2023 53.74 53.80 53.54 53.73 2,040,643 -0.19(-0.35%)
Sep 15, 2023 54.09 54.25 53.88 53.92 1,868,252 -0.13(-0.23%)
Sep 14, 2023 53.85 54.12 53.78 54.05 1,720,873 +0.59(+1.11%)
Sep 13, 2023 53.49 53.63 53.35 53.45 1,854,817 -0.12(-0.22%)
Sep 12, 2023 53.43 53.75 53.43 53.57 1,723,273 -0.22(-0.41%)
Sep 11, 2023 53.67 53.80 53.53 53.79 2,302,585 +0.60(+1.13%)
Sep 08, 2023 53.18 53.34 53.13 53.19 1,901,350 -0.03(-0.05%)
Sep 07, 2023 53.27 53.36 53.10 53.22 1,732,023 -0.30(-0.56%)
Sep 06, 2023 53.64 53.80 53.36 53.52 1,861,221 -0.18(-0.34%)
Sep 05, 2023 54.00 54.00 53.70 53.71 2,391,266 -0.46(-0.86%)
Sep 01, 2023 54.52 54.58 54.04 54.17 1,852,101 +0.22(+0.41%)
Aug 31, 2023 54.18 54.21 53.83 53.95 2,131,334 -0.31(-0.57%)
Aug 30, 2023 54.25 54.45 54.16 54.26 2,131,902 -0.02(-0.04%)
Aug 29, 2023 53.55 54.30 53.49 54.28 1,930,274 +0.69(+1.28%)
Aug 28, 2023 53.40 53.62 53.38 53.59 2,165,818 +0.49(+0.93%)
Aug 25, 2023 53.08 53.26 52.63 53.10 1,579,297 +0.28(+0.53%)
Aug 24, 2023 53.22 53.38 52.79 52.82 1,896,158 -0.59(-1.11%)
Aug 23, 2023 52.98 53.48 52.98 53.41 1,861,386 +0.63(+1.19%)
Aug 22, 2023 53.08 53.11 52.73 52.78 2,063,728 -0.10(-0.18%)
Aug 21, 2023 52.82 52.91 52.57 52.87 1,939,746 +0.16(+0.29%)
Aug 18, 2023 52.38 52.80 52.35 52.72 2,053,775 -0.09(-0.17%)
Aug 17, 2023 53.34 53.39 52.76 52.81 1,858,403 -0.23(-0.44%)
Aug 16, 2023 53.27 53.46 53.03 53.04 1,815,299 -0.42(-0.78%)
Aug 15, 2023 53.83 53.83 53.37 53.45 2,098,739 -0.67(-1.23%)
Aug 14, 2023 53.88 54.17 53.69 54.12 2,196,948 -0.24(-0.45%)
Aug 11, 2023 54.39 54.55 54.25 54.37 1,930,297 -0.43(-0.78%)
Aug 10, 2023 55.14 55.45 54.73 54.79 2,111,966 +0.15(+0.27%)
Aug 09, 2023 54.74 54.82 54.49 54.65 1,600,141 +0.05(+0.09%)
Aug 08, 2023 54.35 54.62 54.18 54.60 2,143,459 -0.46(-0.83%)
Aug 07, 2023 55.04 55.07 54.76 55.05 1,801,543 +0.30(+0.55%)
Aug 04, 2023 54.84 55.27 54.68 54.75 1,873,536 +0.15(+0.27%)
Aug 03, 2023 54.38 54.76 54.36 54.61 2,557,702 -0.07(-0.12%)
Aug 02, 2023 55.03 55.05 54.57 54.68 2,890,251 -1.08(-1.95%)
Aug 01, 2023 55.90 56.03 55.65 55.76 2,024,480 -0.67(-1.18%)
Jul 31, 2023 56.40 56.58 56.37 56.43 2,362,194 +0.00(+0.00%)
Jul 28, 2023 56.35 56.54 56.22 56.43 2,327,884 +0.69(+1.23%)
Jul 27, 2023 56.36 56.37 55.68 55.74 2,345,222 -0.36(-0.64%)
Jul 26, 2023 55.65 56.23 55.61 56.10 1,686,091 +0.18(+0.33%)
Jul 25, 2023 55.82 55.99 55.82 55.91 1,988,515 +0.21(+0.38%)
Jul 24, 2023 55.47 55.82 55.44 55.70 1,570,543 +0.12(+0.21%)
Jul 21, 2023 55.63 55.67 55.47 55.59 1,550,909 +0.09(+0.16%)
Jul 20, 2023 55.67 55.80 55.43 55.50 1,754,797 -0.32(-0.57%)
Jul 19, 2023 55.89 56.01 55.69 55.82 1,851,880 -0.03(-0.05%)
Jul 18, 2023 55.63 55.92 55.55 55.85 1,629,843 +0.16(+0.30%)
Jul 17, 2023 55.46 55.73 55.33 55.68 2,326,922 +0.03(+0.05%)
Jul 14, 2023 55.88 55.91 55.60 55.65 1,786,729 -0.31(-0.55%)
Jul 13, 2023 55.72 56.03 55.71 55.96 2,124,899 +0.78(+1.42%)
Jul 12, 2023 54.87 55.22 54.82 55.18 2,259,766 +1.01(+1.86%)
Jul 11, 2023 53.91 54.18 53.77 54.17 1,524,187 +0.52(+0.97%)
Jul 10, 2023 53.35 53.67 53.35 53.65 1,960,273 +0.09(+0.16%)
Jul 07, 2023 53.16 53.79 53.16 53.56 1,862,143 +0.51(+0.97%)
Jul 06, 2023 53.26 53.27 52.80 53.05 2,409,536 -0.97(-1.79%)
Jul 05, 2023 54.19 54.19 53.94 54.02 1,977,129 -0.52(-0.96%)
Jul 03, 2023 54.52 54.66 54.45 54.54 1,761,770 +0.22(+0.41%)
Jun 30, 2023 54.22 54.41 54.14 54.32 2,002,503 +0.56(+1.05%)
Jun 29, 2023 53.58 53.75 53.52 53.75 1,950,355 -0.10(-0.18%)
Jun 28, 2023 53.73 53.92 53.68 53.85 1,658,420 -0.06(-0.11%)
Jun 27, 2023 53.67 53.94 53.52 53.91 1,903,876 +0.46(+0.85%)
Jun 26, 2023 53.36 53.57 53.36 53.45 2,583,081 +0.14(+0.25%)
Jun 23, 2023 53.28 53.43 53.23 53.32 7,494,243 -0.84(-1.56%)
Jun 22, 2023 54.08 54.21 54.02 54.16 2,262,061 -0.29(-0.53%)
Jun 21, 2023 54.26 54.60 54.24 54.45 1,795,958 +0.05(+0.09%)
Jun 20, 2023 54.60 54.67 54.29 54.40 2,861,417 -0.81(-1.46%)
Jun 16, 2023 55.56 55.56 55.19 55.21 2,351,302 -0.13(-0.24%)
Jun 15, 2023 54.85 55.37 54.83 55.34 2,213,300 +1.15(+2.12%)
May 08, 2023 54.29 54.32 54.10 54.19 1,813,990 +0.04(+0.07%)
May 05, 2023 53.62 54.24 53.61 54.16 1,674,155 +0.77(+1.44%)
May 04, 2023 53.35 53.56 53.24 53.39 2,665,578 +0.10(+0.18%)
May 03, 2023 53.37 53.70 53.28 53.29 2,367,454 +0.07(+0.13%)
May 02, 2023 53.36 53.39 52.93 53.23 2,987,706 -0.57(-1.05%)
May 01, 2023 53.88 54.07 53.77 53.79 2,677,964 -0.11(-0.20%)
Apr 28, 2023 53.47 53.91 53.47 53.90 2,109,830 +0.12(+0.21%)
Apr 27, 2023 53.36 53.80 53.29 53.78 2,037,708 +0.68(+1.28%)
Apr 26, 2023 53.40 53.44 53.04 53.10 1,906,492 +0.07(+0.13%)
Apr 25, 2023 53.50 53.50 53.02 53.03 2,034,019 -0.85(-1.58%)
Apr 24, 2023 53.76 53.89 53.72 53.89 2,142,506 +0.08(+0.14%)
Apr 21, 2023 53.66 53.83 53.43 53.81 1,865,535 +0.01(+0.02%)
Apr 20, 2023 53.81 54.22 53.66 53.80 1,959,489 -0.01(-0.02%)
Apr 19, 2023 53.76 53.91 53.72 53.81 1,453,992 -0.33(-0.60%)
Apr 18, 2023 54.19 54.24 54.02 54.14 2,507,474 +0.17(+0.32%)
Apr 17, 2023 53.94 53.98 53.72 53.96 2,064,907 +0.00(+0.00%)
Apr 14, 2023 54.13 54.26 53.73 53.96 1,914,474 -0.22(-0.41%)
Apr 13, 2023 53.92 54.23 53.92 54.18 1,912,717 +0.70(+1.31%)
Apr 12, 2023 53.73 53.78 53.37 53.48 2,423,971 +0.14(+0.27%)
Apr 11, 2023 53.31 53.44 53.26 53.34 2,522,403 +0.24(+0.45%)
Apr 10, 2023 52.80 53.10 52.74 53.10 2,459,151 +0.04(+0.07%)
Apr 06, 2023 52.79 53.20 52.73 53.06 2,384,549 +0.18(+0.34%)
Apr 05, 2023 53.02 53.10 52.70 52.88 3,530,822 -0.37(-0.70%)
Apr 04, 2023 53.27 53.43 53.09 53.26 3,218,353 -0.03(-0.05%)
Apr 03, 2023 52.99 53.30 52.95 53.28 3,263,741 +0.38(+0.72%)
Mar 31, 2023 52.85 53.01 52.79 52.90 2,575,985 +0.18(+0.35%)
Mar 30, 2023 52.70 52.77 52.59 52.72 2,651,048 +0.57(+1.10%)
Mar 29, 2023 51.96 52.17 51.94 52.14 1,870,367 +0.49(+0.95%)
Mar 28, 2023 51.47 51.70 51.47 51.65 1,864,862 +0.21(+0.41%)
Mar 27, 2023 51.35 51.48 51.18 51.44 2,213,573 +0.27(+0.52%)
Mar 24, 2023 50.89 51.19 50.70 51.18 2,425,416 -0.13(-0.26%)
Mar 23, 2023 51.69 52.01 51.07 51.31 3,364,426 +0.20(+0.39%)
Mar 22, 2023 51.29 51.97 51.09 51.11 2,682,278 -0.13(-0.26%)
Mar 21, 2023 51.20 51.32 50.97 51.24 2,397,307 +0.60(+1.19%)
Mar 20, 2023 50.37 50.73 50.28 50.64 2,717,449 +0.61(+1.23%)
Mar 17, 2023 50.21 50.27 49.83 50.03 2,374,455 -0.50(-0.98%)
Mar 16, 2023 49.55 50.53 49.54 50.52 3,672,326 +0.72(+1.44%)
Mar 15, 2023 49.55 49.86 49.23 49.81 3,734,799 -1.33(-2.60%)
Mar 14, 2023 50.98 51.19 50.79 51.13 2,742,453 +0.45(+0.89%)
Mar 13, 2023 50.48 51.07 50.36 50.69 4,880,574 -0.24(-0.47%)
Mar 10, 2023 51.40 51.54 50.85 50.92 4,614,447 -0.44(-0.86%)
Mar 09, 2023 51.93 52.07 51.30 51.36 2,595,217 -0.60(-1.16%)
Mar 08, 2023 51.81 52.11 51.75 51.97 2,250,037 +0.24(+0.46%)
Mar 07, 2023 52.48 52.49 51.64 51.73 3,204,099 -0.90(-1.71%)
Mar 06, 2023 52.66 52.85 52.56 52.63 2,582,224 -0.11(-0.22%)
Mar 03, 2023 52.32 52.79 52.21 52.74 1,912,409 +0.66(+1.27%)
Mar 02, 2023 51.61 52.13 51.58 52.08 2,248,040 +0.11(+0.22%)
Mar 01, 2023 52.07 52.18 51.81 51.97 3,363,552 +0.53(+1.02%)
Feb 28, 2023 51.66 51.78 51.44 51.44 3,438,042 -0.36(-0.70%)
Feb 27, 2023 51.81 51.92 51.66 51.80 3,030,636 +0.50(+0.97%)
Feb 24, 2023 51.26 51.40 51.07 51.31 2,884,323 -0.86(-1.65%)
Feb 23, 2023 52.26 52.31 51.74 52.17 2,875,724 +0.27(+0.52%)
Feb 22, 2023 52.11 52.19 51.78 51.90 2,816,740 -0.30(-0.57%)
Feb 21, 2023 52.49 52.62 52.16 52.20 2,718,018 -0.62(-1.18%)
Feb 17, 2023 52.56 52.86 52.42 52.82 2,521,796 -0.05(-0.09%)
Feb 16, 2023 52.68 53.17 52.59 52.86 2,458,737 -0.21(-0.40%)
Feb 15, 2023 52.71 53.08 52.64 53.08 2,398,739 -0.27(-0.50%)
Feb 14, 2023 53.02 53.59 52.86 53.34 3,012,249 +0.01(+0.02%)
Feb 13, 2023 52.97 53.36 52.89 53.33 2,162,078 +0.45(+0.85%)
Feb 10, 2023 52.89 52.97 52.66 52.88 2,509,094 -0.25(-0.47%)
Feb 09, 2023 53.76 53.78 53.00 53.13 2,507,162 +0.10(+0.18%)
Feb 08, 2023 53.23 53.31 52.89 53.04 2,605,955 -0.24(-0.45%)
Feb 07, 2023 52.71 53.37 52.59 53.28 3,469,998 +0.36(+0.69%)
Feb 06, 2023 52.86 53.00 52.60 52.91 3,672,271 -0.55(-1.04%)
Feb 03, 2023 53.53 53.94 53.37 53.47 3,295,876 -0.64(-1.18%)
Feb 02, 2023 54.41 54.41 53.83 54.11 3,543,752 -0.13(-0.25%)
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.