Skip to main content

Total Intl Stock ETF Vanguard (NQ: VXUS )

60.90 -0.04 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 58.93 59.08 58.43 58.43 2,959,137 -0.80(-1.36%)
Apr 29, 2024 59.09 59.30 59.01 59.24 4,250,561 +0.37(+0.62%)
Apr 26, 2024 58.66 58.94 58.65 58.87 3,394,457 +0.48(+0.82%)
Apr 25, 2024 57.82 58.47 57.70 58.39 2,091,625 -0.11(-0.19%)
Apr 24, 2024 58.69 58.69 58.29 58.50 1,911,808 -0.08(-0.14%)
Apr 23, 2024 58.11 58.64 58.10 58.58 2,271,691 +0.56(+0.96%)
Apr 22, 2024 57.67 58.17 57.58 58.03 2,458,826 +0.60(+1.04%)
Apr 19, 2024 57.39 57.61 57.28 57.43 2,556,289 -0.02(-0.03%)
Apr 18, 2024 57.56 57.82 57.35 57.45 2,157,263 +0.01(+0.02%)
Apr 17, 2024 57.73 57.78 57.22 57.44 3,326,365 +0.04(+0.07%)
Apr 16, 2024 57.51 57.68 57.24 57.40 3,240,652 -0.65(-1.13%)
Apr 15, 2024 58.89 58.93 57.98 58.06 4,300,535 -0.27(-0.46%)
Apr 12, 2024 58.81 58.94 58.23 58.32 3,923,718 -1.03(-1.74%)
Apr 11, 2024 59.38 59.42 58.81 59.35 2,397,432 +0.21(+0.35%)
Apr 10, 2024 59.16 59.39 58.94 59.15 2,944,930 -0.84(-1.41%)
Apr 09, 2024 60.15 60.22 59.70 59.99 3,992,152 +0.16(+0.27%)
Apr 08, 2024 59.87 59.95 59.75 59.83 2,840,679 +0.30(+0.50%)
Apr 05, 2024 59.30 59.65 59.16 59.53 2,869,406 +0.22(+0.37%)
Apr 04, 2024 60.16 60.20 59.29 59.32 2,366,096 -0.41(-0.68%)
Apr 03, 2024 59.32 59.84 59.32 59.72 2,785,442 +0.26(+0.43%)
Apr 02, 2024 59.42 59.51 59.33 59.46 2,298,910 -0.25(-0.42%)
Apr 01, 2024 59.96 60.03 59.57 59.71 3,606,997 -0.11(-0.18%)
Mar 28, 2024 59.76 59.94 59.76 59.82 3,032,924 -0.02(-0.03%)
Mar 27, 2024 59.60 59.85 59.54 59.84 2,463,809 +0.33(+0.55%)
Mar 26, 2024 59.74 59.74 59.51 59.51 1,864,770 +0.00(+0.00%)
Mar 25, 2024 59.44 59.67 59.41 59.51 2,778,558 -0.05(-0.08%)
Mar 22, 2024 59.70 59.72 59.50 59.56 2,509,758 -0.23(-0.38%)
Mar 21, 2024 59.96 60.00 59.78 59.79 2,427,098 +0.01(+0.02%)
Mar 20, 2024 59.13 59.83 59.09 59.78 5,138,019 +0.63(+1.07%)
Mar 19, 2024 59.03 59.29 58.89 59.15 3,051,742 +0.02(+0.03%)
Mar 18, 2024 59.31 59.35 59.07 59.13 3,336,647 +0.01(+0.02%)
Mar 15, 2024 59.25 59.33 58.97 59.12 4,914,100 -0.07(-0.11%)
Mar 14, 2024 59.56 59.63 58.96 59.18 5,302,837 -0.38(-0.63%)
Mar 13, 2024 59.51 59.70 59.51 59.56 2,951,102 -0.08(-0.14%)
Mar 12, 2024 59.31 59.65 59.12 59.64 3,068,426 +0.48(+0.81%)
Mar 11, 2024 59.04 59.21 58.96 59.16 4,855,059 -0.20(-0.33%)
Mar 08, 2024 59.72 59.81 59.30 59.36 4,571,950 -0.17(-0.28%)
Mar 07, 2024 59.28 59.60 59.22 59.53 7,796,830 +0.56(+0.96%)
Mar 06, 2024 58.92 59.13 58.84 58.97 11,092,919 +0.75(+1.29%)
Mar 05, 2024 58.39 58.59 58.09 58.21 2,621,349 -0.22(-0.37%)
Mar 04, 2024 58.49 58.54 58.37 58.43 2,755,676 -0.18(-0.30%)
Mar 01, 2024 58.30 58.65 58.09 58.61 2,889,852 +0.66(+1.14%)
Feb 29, 2024 58.08 58.18 57.73 57.95 2,780,967 +0.13(+0.22%)
Feb 28, 2024 57.86 57.92 57.75 57.82 2,912,119 -0.42(-0.73%)
Feb 27, 2024 58.21 58.30 58.16 58.24 2,266,537 +0.11(+0.19%)
Feb 26, 2024 58.25 58.26 58.06 58.14 3,006,256 -0.13(-0.22%)
Feb 23, 2024 58.27 58.36 58.16 58.26 2,014,840 +0.03(+0.05%)
Feb 22, 2024 58.11 58.27 58.00 58.23 2,672,572 +0.59(+1.03%)
Feb 21, 2024 57.54 57.65 57.40 57.64 2,141,311 +0.06(+0.10%)
Feb 20, 2024 57.72 57.77 57.44 57.58 3,002,062 +0.18(+0.31%)
Feb 16, 2024 57.37 57.65 57.25 57.40 2,895,243 +0.12(+0.21%)
Feb 15, 2024 56.94 57.30 56.94 57.29 2,411,523 +0.55(+0.98%)
Feb 14, 2024 56.48 56.75 56.43 56.73 2,634,943 +0.69(+1.23%)
Feb 13, 2024 56.37 56.45 55.82 56.04 3,892,171 -1.01(-1.77%)
Feb 12, 2024 56.86 57.24 56.85 57.05 3,041,898 +0.17(+0.30%)
Feb 09, 2024 56.69 56.91 56.52 56.88 2,410,123 +0.24(+0.42%)
Feb 08, 2024 56.68 56.69 56.49 56.64 2,938,186 -0.15(-0.26%)
Feb 07, 2024 56.74 56.88 56.69 56.79 2,503,766 +0.01(+0.02%)
Feb 06, 2024 56.43 56.80 56.38 56.78 4,276,052 +0.59(+1.06%)
Feb 05, 2024 56.13 56.31 55.91 56.19 2,595,275 -0.25(-0.44%)
Feb 02, 2024 56.45 56.48 56.19 56.44 3,261,045 -0.40(-0.70%)
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.