Advertisement
U.S. markets open in 4 hours 2 minutes

Vanguard Total International Stock Index Fund ETF Shares (VXUS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
59.60+0.01 (+0.02%)
At close: 04:00PM EDT
60.10 +0.50 (+0.84%)
After hours: 07:30PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202459.7859.8359.5459.6059.603,309,400
Mar 15, 202459.7259.8059.4459.5959.594,875,100
Mar 15, 20240.224 Dividend
Mar 14, 202460.2660.3359.6659.8859.665,410,000
Mar 13, 202460.2160.4060.1760.2660.032,916,600
Mar 12, 202460.0160.3559.8260.3560.123,032,600
Mar 11, 202459.7459.9159.6559.8659.644,798,500
Mar 08, 202460.4260.5160.0060.0659.844,518,300
Mar 07, 202459.9860.3059.9260.2360.007,707,300
Mar 06, 202459.6159.8359.5359.6659.4410,963,800
Mar 05, 202459.0859.2958.7858.9058.682,591,100
Mar 04, 202459.1859.2359.0659.1258.902,724,100
Mar 01, 202458.9959.3458.7759.3059.082,851,600
Feb 29, 202458.7658.8758.4258.6358.412,749,200
Feb 28, 202458.5458.6058.4358.5058.282,878,200
Feb 27, 202458.9058.9958.8458.9358.712,240,600
Feb 26, 202458.9458.9558.7458.8258.602,971,300
Feb 23, 202458.9659.0558.8558.9558.731,991,400
Feb 22, 202458.7958.9658.6858.9258.702,640,100
Feb 21, 202458.2258.3358.0858.3258.102,116,600
Feb 20, 202458.4058.4558.1258.2658.042,967,300
Feb 16, 202458.0558.3357.9258.0857.862,861,300
Feb 15, 202457.6157.9857.6157.9657.742,462,700
Feb 14, 202457.1557.4257.1057.4057.192,604,300
Feb 13, 202457.0357.1156.4856.7056.493,887,400
Feb 12, 202457.5357.9157.5257.7257.503,006,000
Feb 09, 202457.3657.5857.1857.5557.332,380,500
Feb 08, 202457.3557.3657.1557.3157.102,904,000
Feb 07, 202457.4157.5557.3557.4657.252,474,600
Feb 06, 202457.0957.4757.0557.4557.244,226,300
Feb 05, 202456.7956.9756.5756.8556.642,610,000
Feb 02, 202457.1157.1556.8657.1056.893,223,000
Feb 01, 202457.1757.5257.0357.5057.283,248,700
Jan 31, 202457.3757.6056.8856.9756.765,887,200
Jan 30, 202457.1857.3157.0357.2757.063,300,900
Jan 29, 202457.2457.5157.0757.4557.243,030,200
Jan 26, 202457.1757.3157.1157.1856.972,854,900
Jan 25, 202457.0357.0556.7557.0056.793,036,200
Jan 24, 202457.2157.2456.8556.8556.643,530,800
Jan 23, 202456.3156.4756.1956.4556.242,770,400
Jan 22, 202456.3456.5956.3256.4156.203,432,500
Jan 19, 202456.0856.4455.9156.4456.232,555,800
Jan 18, 202456.0056.1655.8556.1655.952,597,600
Jan 17, 202455.5355.7555.4055.7455.532,601,900
Jan 16, 202456.6656.7056.2856.3656.153,316,000
Jan 12, 202457.5857.7657.3257.4057.192,770,100
Jan 11, 202457.2957.4056.7257.2056.992,446,400
Jan 10, 202457.0957.2457.0257.1756.962,543,100
Jan 09, 202456.9357.0456.4856.9256.714,375,900
Jan 08, 202456.9557.5056.9557.4857.262,776,600
Jan 05, 202456.9457.4856.8857.0156.803,038,100
Jan 04, 202456.8957.2556.8656.9756.763,200,900
Jan 03, 202456.7157.0956.6656.9456.732,821,600
Jan 02, 202457.4557.5757.2357.3057.094,894,700
Dec 29, 202357.9458.1357.8157.9657.743,388,500
Dec 28, 202357.9858.1857.8857.9257.702,710,800
Dec 27, 202357.6657.9257.6457.8957.673,212,600
Dec 26, 202357.2957.6157.2957.5457.322,525,200
Dec 22, 202357.2157.3957.0857.2657.053,432,300
Dec 21, 202356.9357.2456.8257.2457.0312,871,400
Dec 20, 202356.8856.9956.2256.2556.043,204,700
Dec 19, 202356.7356.9956.7356.9756.762,407,100
Dec 18, 202356.5156.5256.2856.4656.253,549,800
Dec 18, 20230.847 Dividend
Dec 15, 202357.4957.5757.1357.2056.142,691,600
Dec 14, 202357.5157.8757.4857.7256.652,862,200
Dec 13, 202356.2657.1456.0257.1456.082,866,300
Dec 12, 202356.1656.3255.9556.3255.283,818,900
Dec 11, 202356.0656.3456.0456.2655.223,839,100
Dec 08, 202355.9056.2855.9056.1455.102,178,900
Dec 07, 202356.0456.2555.8356.1555.112,294,600
Dec 06, 202356.2756.3555.8655.8754.841,972,000
Dec 05, 202355.7755.9555.6555.8154.782,200,700
Dec 04, 202355.9756.1855.8355.9954.953,437,400
Dec 01, 202355.8156.5155.8156.4955.452,081,500
Nov 30, 202355.9856.0755.7355.9854.941,937,100
Nov 29, 202355.9756.1455.8755.9454.911,990,300
Nov 28, 202355.7656.1055.6955.9654.932,557,600
Nov 27, 202355.8055.8255.6355.7754.742,031,700
Nov 24, 202355.6755.9455.6755.9454.911,552,700
Nov 22, 202355.5755.6755.3755.6454.611,890,500
Nov 21, 202355.7855.8455.5055.5954.562,206,500
Nov 20, 202355.5155.9155.5155.8454.812,887,500
Nov 17, 202355.3555.5455.2555.5254.491,595,900
Nov 16, 202354.8955.1554.7754.9553.932,066,400
Nov 15, 202355.2555.4555.1355.1954.171,981,600
Nov 14, 202354.5555.1854.5255.1054.083,403,700
Nov 13, 202353.4353.8453.3753.7452.752,098,600
Nov 10, 202353.3153.6553.0553.6352.642,050,400
Nov 09, 202353.7853.9453.3153.3552.361,889,300
Nov 08, 202353.5353.7153.3353.4652.472,281,200
Nov 07, 202353.5253.7053.3853.6252.632,047,300
Nov 06, 202354.1654.2053.8253.9552.952,964,700
Nov 03, 202353.8354.1553.8054.0153.012,667,800
Nov 02, 202353.0353.3052.9453.2952.303,013,000
Nov 01, 202351.8352.2351.7552.2351.264,148,400
Oct 31, 202351.6351.7651.4451.7250.762,825,300
Oct 30, 202351.6751.7751.4351.6950.734,158,000
Oct 27, 202351.5751.6150.9551.0650.123,684,100
Oct 26, 202351.2951.4451.0151.2050.252,758,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...