Skip to main content

Total Intl Stock ETF Vanguard (NQ: VXUS )

60.30 -0.02 (-0.03%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 60.24 60.42 60.24 60.30 3,008,845 -0.02(-0.03%)
Mar 27, 2024 60.08 60.33 60.02 60.32 2,444,249 +0.33(+0.55%)
Mar 26, 2024 60.22 60.22 59.99 59.99 1,849,966 +0.00(+0.00%)
Mar 25, 2024 59.92 60.15 59.89 59.99 2,756,499 -0.05(-0.08%)
Mar 22, 2024 60.18 60.20 59.98 60.04 2,489,833 -0.23(-0.38%)
Mar 21, 2024 60.44 60.48 60.26 60.27 2,407,829 +0.01(+0.02%)
Mar 20, 2024 59.60 60.31 59.56 60.26 5,097,227 +0.64(+1.07%)
Mar 19, 2024 59.50 59.76 59.37 59.62 3,027,514 +0.02(+0.03%)
Mar 18, 2024 59.78 59.83 59.54 59.60 3,310,157 +0.01(+0.02%)
Mar 15, 2024 59.72 59.80 59.44 59.59 4,875,086 -0.07(-0.11%)
Mar 14, 2024 60.04 60.10 59.43 59.66 5,260,736 -0.38(-0.63%)
Mar 13, 2024 59.99 60.17 59.99 60.04 2,927,673 -0.08(-0.14%)
Mar 12, 2024 59.79 60.12 59.60 60.12 3,044,065 +0.48(+0.81%)
Mar 11, 2024 59.52 59.69 59.43 59.64 4,816,513 -0.20(-0.33%)
Mar 08, 2024 60.19 60.28 59.77 59.84 4,535,652 -0.17(-0.28%)
Mar 07, 2024 59.76 60.07 59.69 60.01 7,734,929 +0.57(+0.96%)
Mar 06, 2024 59.39 59.61 59.31 59.44 11,004,850 +0.76(+1.29%)
Mar 05, 2024 58.86 59.06 58.56 58.68 2,600,538 -0.22(-0.37%)
Mar 04, 2024 58.96 59.01 58.84 58.90 2,733,798 -0.18(-0.30%)
Mar 01, 2024 58.77 59.12 58.55 59.08 2,866,909 +0.67(+1.14%)
Feb 29, 2024 58.54 58.65 58.20 58.41 2,758,888 +0.13(+0.22%)
Feb 28, 2024 58.32 58.38 58.21 58.28 2,888,999 -0.43(-0.73%)
Feb 27, 2024 58.68 58.77 58.62 58.71 2,248,542 +0.11(+0.19%)
Feb 26, 2024 58.72 58.73 58.52 58.60 2,982,388 -0.13(-0.22%)
Feb 23, 2024 58.74 58.83 58.63 58.73 1,998,844 +0.03(+0.05%)
Feb 22, 2024 58.57 58.73 58.46 58.70 2,651,354 +0.60(+1.03%)
Feb 21, 2024 58.00 58.11 57.86 58.10 2,124,310 +0.06(+0.10%)
Feb 20, 2024 58.18 58.23 57.90 58.04 2,978,228 +0.18(+0.31%)
Feb 16, 2024 57.83 58.11 57.71 57.86 2,872,257 +0.12(+0.21%)
Feb 15, 2024 57.40 57.76 57.40 57.74 2,392,377 +0.56(+0.98%)
Feb 14, 2024 56.94 57.21 56.88 57.19 2,614,023 +0.70(+1.23%)
Feb 13, 2024 56.82 56.90 56.27 56.49 3,861,271 -1.02(-1.77%)
Feb 12, 2024 57.32 57.69 57.31 57.50 3,017,747 +0.17(+0.30%)
Feb 09, 2024 57.15 57.37 56.97 57.34 2,390,989 +0.24(+0.42%)
Feb 08, 2024 57.14 57.15 56.94 57.10 2,914,859 -0.15(-0.26%)
Feb 07, 2024 57.20 57.33 57.14 57.25 2,483,888 +0.01(+0.02%)
Feb 06, 2024 56.88 57.26 56.83 57.24 4,242,103 +0.60(+1.06%)
Feb 05, 2024 56.58 56.76 56.35 56.64 2,574,670 -0.25(-0.44%)
Feb 02, 2024 56.90 56.93 56.64 56.89 3,235,155 -0.40(-0.70%)
Feb 01, 2024 56.96 57.30 56.81 57.29 3,128,208 +0.53(+0.93%)
Jan 31, 2024 57.16 57.38 56.67 56.76 5,908,897 -0.30(-0.52%)
Jan 30, 2024 56.97 57.10 56.81 57.06 3,312,921 -0.18(-0.31%)
Jan 29, 2024 57.03 57.29 56.86 57.24 2,925,678 +0.27(+0.47%)
Jan 26, 2024 56.96 57.09 56.90 56.97 2,865,601 +0.18(+0.32%)
Jan 25, 2024 56.82 56.84 56.54 56.79 3,047,577 +0.15(+0.26%)
Jan 24, 2024 57.00 57.03 56.63 56.64 3,544,015 +0.40(+0.71%)
Jan 23, 2024 56.10 56.26 55.98 56.24 2,781,939 +0.04(+0.07%)
Jan 22, 2024 56.13 56.38 56.11 56.20 3,445,382 -0.03(-0.05%)
Jan 19, 2024 55.87 56.23 55.70 56.23 2,565,736 +0.28(+0.50%)
Jan 18, 2024 55.79 55.95 55.64 55.95 2,607,379 +0.42(+0.75%)
Jan 17, 2024 55.32 55.54 55.19 55.53 2,611,675 -0.62(-1.10%)
Jan 16, 2024 56.45 56.48 56.06 56.15 3,328,448 -1.04(-1.81%)
Jan 12, 2024 57.37 57.54 57.11 57.19 2,781,854 +0.20(+0.35%)
Jan 11, 2024 57.08 57.19 56.50 56.99 2,455,549 +0.03(+0.05%)
Jan 10, 2024 56.88 57.03 56.81 56.96 2,551,565 +0.25(+0.44%)
Jan 09, 2024 56.72 56.82 56.27 56.71 4,392,255 -0.56(-0.97%)
Jan 08, 2024 56.74 57.29 56.73 57.27 2,787,028 +0.47(+0.82%)
Jan 05, 2024 56.73 57.27 56.66 56.80 3,049,516 +0.04(+0.07%)
Jan 04, 2024 56.68 57.03 56.65 56.76 3,109,075 +0.03(+0.05%)
Jan 03, 2024 56.50 56.88 56.45 56.73 2,832,190 -0.36(-0.63%)
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.