Skip to main content

Total Intl Stock ETF Vanguard (NQ: VXUS )

60.30 +0.05 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 28.99 28.99 28.55 28.88 117,616 +0.10(+0.35%)
May 30, 2012 29.02 29.02 28.70 28.78 111,409 -0.59(-2.02%)
May 29, 2012 29.49 29.53 29.20 29.37 248,482 +0.45(+1.55%)
May 25, 2012 28.96 29.08 28.90 28.92 115,504 -0.14(-0.47%)
May 24, 2012 29.23 29.26 28.85 29.06 104,930 -0.13(-0.45%)
May 23, 2012 29.12 29.19 28.63 29.19 122,680 -0.23(-0.79%)
May 22, 2012 29.55 29.77 29.28 29.42 105,120 -0.09(-0.29%)
May 21, 2012 29.10 29.57 29.10 29.51 157,978 +0.56(+1.93%)
May 18, 2012 29.23 29.34 28.94 28.95 160,409 -0.23(-0.79%)
May 17, 2012 29.51 29.56 29.16 29.18 162,613 -0.37(-1.25%)
May 16, 2012 29.76 29.97 29.55 29.55 253,305 -0.30(-1.02%)
May 15, 2012 30.13 30.22 29.79 29.86 96,087 -0.36(-1.18%)
May 14, 2012 30.43 30.43 30.21 30.21 133,270 -0.64(-2.07%)
May 11, 2012 30.77 31.10 30.69 30.85 104,334 -0.19(-0.61%)
May 10, 2012 31.18 31.29 31.01 31.04 114,495 +0.14(+0.47%)
May 09, 2012 30.75 31.02 30.54 30.89 375,169 -0.41(-1.30%)
May 08, 2012 31.43 31.44 30.92 31.30 136,346 -0.43(-1.37%)
May 07, 2012 31.61 31.76 31.52 31.73 111,802 +0.16(+0.50%)
May 04, 2012 31.91 31.91 31.52 31.57 75,912 -0.43(-1.34%)
May 03, 2012 32.36 32.39 31.97 32.00 207,060 -0.30(-0.94%)
May 02, 2012 32.33 32.35 32.11 32.31 112,723 -0.26(-0.80%)
May 01, 2012 32.39 32.74 32.36 32.57 205,374 +0.18(+0.56%)
Apr 30, 2012 32.47 32.48 32.24 32.39 143,477 -0.17(-0.51%)
Apr 27, 2012 32.56 32.58 32.40 32.55 204,187 +0.10(+0.31%)
Apr 26, 2012 32.19 32.47 32.12 32.45 183,246 +0.08(+0.25%)
Apr 25, 2012 32.22 32.37 32.06 32.37 216,062 +0.43(+1.34%)
Apr 24, 2012 31.90 32.05 31.85 31.94 188,265 +0.17(+0.55%)
Apr 23, 2012 31.76 31.79 31.41 31.77 149,048 -0.52(-1.62%)
Apr 20, 2012 32.34 32.45 32.29 32.29 204,570 +0.16(+0.50%)
Apr 19, 2012 32.28 32.41 31.96 32.13 104,175 -0.09(-0.27%)
Apr 18, 2012 32.24 32.36 32.15 32.22 125,335 -0.21(-0.65%)
Apr 17, 2012 32.24 32.51 32.13 32.43 69,159 +0.46(+1.45%)
Apr 16, 2012 32.12 32.15 31.78 31.97 144,594 +0.13(+0.41%)
Apr 13, 2012 32.17 32.17 31.80 31.83 77,729 -0.58(-1.79%)
Apr 12, 2012 32.01 32.44 31.97 32.41 93,319 +0.62(+1.94%)
Apr 11, 2012 31.95 31.96 31.74 31.80 122,597 +0.40(+1.27%)
Apr 10, 2012 31.97 31.97 31.34 31.40 97,848 -0.59(-1.84%)
Apr 09, 2012 31.94 32.07 31.82 31.99 125,218 -0.27(-0.85%)
Apr 05, 2012 32.18 32.41 32.15 32.26 147,864 -0.04(-0.11%)
Apr 04, 2012 32.47 32.50 32.17 32.30 232,422 -0.72(-2.17%)
Apr 03, 2012 33.44 33.44 32.83 33.02 107,104 -0.50(-1.49%)
Apr 02, 2012 33.08 33.59 32.97 33.52 179,560 +0.44(+1.34%)
Mar 30, 2012 33.07 33.10 32.90 33.07 101,235 +0.23(+0.70%)
Mar 29, 2012 32.71 32.86 32.53 32.84 244,965 -0.20(-0.59%)
Mar 28, 2012 33.36 33.36 32.86 33.04 105,189 -0.28(-0.83%)
Mar 27, 2012 33.50 33.54 33.30 33.31 444,401 -0.19(-0.58%)
Mar 26, 2012 33.30 33.51 33.21 33.51 128,750 +0.50(+1.51%)
Mar 23, 2012 32.86 33.01 32.65 33.01 290,425 +0.22(+0.66%)
Mar 22, 2012 32.81 32.86 32.65 32.79 99,253 -0.38(-1.16%)
Mar 21, 2012 33.23 33.23 33.00 33.18 75,105 -0.08(-0.24%)
Mar 20, 2012 33.26 33.28 33.06 33.26 111,014 -0.42(-1.25%)
Mar 19, 2012 33.52 33.78 33.47 33.68 91,002 +0.07(+0.22%)
Mar 16, 2012 33.58 33.70 33.56 33.60 341,070 +0.15(+0.46%)
Mar 15, 2012 33.29 33.51 33.20 33.45 98,266 +0.28(+0.85%)
Mar 14, 2012 33.36 33.44 33.06 33.17 189,020 -0.36(-1.06%)
Mar 13, 2012 33.10 33.54 33.05 33.52 179,110 +0.57(+1.71%)
Mar 12, 2012 33.07 33.07 32.79 32.96 148,784 -0.16(-0.48%)
Mar 09, 2012 33.11 33.20 33.04 33.12 299,895 -0.09(-0.26%)
Mar 08, 2012 32.97 33.27 32.90 33.20 255,048 +0.72(+2.21%)
Mar 07, 2012 32.34 32.52 32.23 32.49 167,521 +0.38(+1.20%)
Mar 06, 2012 32.41 32.41 31.96 32.10 269,571 -0.98(-2.96%)
Mar 05, 2012 33.26 33.28 33.05 33.08 122,833 -0.26(-0.78%)
Mar 02, 2012 33.46 33.49 33.27 33.34 158,606 -0.36(-1.07%)
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.