VXUS - Vanguard Total International Stock ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201755.9556.0055.8255.9855.98412,500
Dec 07, 201755.4655.7555.3755.6455.64456,200
Dec 06, 201755.5155.5955.4355.5055.50632,000
Dec 05, 201755.9656.0955.8055.8255.82525,800
Dec 04, 201756.3456.3455.9055.9055.90889,100
Dec 01, 201756.0556.1855.7956.1056.10829,000
Nov 30, 201756.3056.4356.1556.1956.19575,600
Nov 29, 201756.5856.5856.1456.2256.22480,800
Nov 28, 201756.5356.6456.4056.6156.611,361,700
Nov 27, 201756.5956.5956.2656.2756.27609,400
Nov 24, 201756.7156.7556.6356.6956.69219,800
Nov 22, 201756.5156.5356.2356.3956.39633,200
Nov 21, 201756.1256.3056.1256.2356.23467,700
Nov 20, 201755.7455.8455.7155.7855.78510,800
Nov 17, 201755.6555.7455.5755.6955.69536,100
Nov 16, 201755.6355.7955.5455.7455.74585,100
Nov 15, 201755.0055.1854.8855.1155.11590,200
Nov 14, 201755.4955.4955.2855.4255.42537,800
Nov 13, 201755.3055.5055.2155.4855.48527,600
Nov 10, 201755.7655.7955.5855.7355.73513,800
Nov 09, 201755.7955.9155.5655.8855.88485,200
Nov 08, 201756.1256.2556.0556.2256.22448,800
Nov 07, 201756.1756.1855.8656.0156.01554,200
Nov 06, 201755.9856.2355.9556.2256.22618,900
Nov 03, 201756.1556.1555.8356.0356.03550,700
Nov 02, 201756.0256.1455.9456.1456.14417,800
Nov 01, 201756.2056.2956.0156.0256.02786,000
Oct 31, 201755.8055.8755.6555.8455.84474,200
Oct 30, 201755.5855.6055.4855.5855.58690,500
Oct 27, 201755.3555.5755.2055.5555.55533,700
Oct 26, 201755.5455.6055.3255.3355.331,647,400
Oct 25, 201755.6955.6955.1755.4155.41592,700
Oct 24, 201755.6255.7155.5455.6155.61707,500
Oct 23, 201755.7155.7155.4855.5155.51576,600
Oct 20, 201755.7455.7555.6255.6655.66489,200
Oct 19, 201755.5455.6955.5055.6955.69428,200
Oct 18, 201755.8955.9455.7655.9255.92567,500
Oct 17, 201755.7755.7955.6555.7855.78611,000
Oct 16, 201755.9956.0355.8955.9355.93679,400
Oct 13, 201756.0056.0555.9455.9955.99605,600
Oct 12, 201755.6155.7255.5555.6255.62475,400
Oct 11, 201755.5455.6755.4855.6755.67407,500
Oct 10, 201755.2855.4855.2455.4255.42501,100
Oct 09, 201755.0055.0254.8854.9454.94456,900
Oct 06, 201754.8054.9554.6754.9554.95426,500
Oct 05, 201754.9755.0954.9455.0255.02548,000
Oct 04, 201755.0155.0654.9555.0055.00499,900
Oct 03, 201754.8855.0554.8255.0455.04698,400
Oct 02, 201754.6854.7854.6254.7354.73904,100
Sep 29, 201754.5954.7954.5054.7354.73893,900
Sep 28, 201754.3254.4854.2654.4254.42460,400
Sep 27, 201754.1854.3454.1554.2954.29670,500
Sep 26, 201754.4254.4354.1954.3454.34752,800
Sep 25, 201754.6554.6954.3554.4954.49786,800
Sep 22, 201754.8654.9454.8054.8454.84541,200
Sep 21, 201754.7754.8754.7154.7954.79388,600
Sep 20, 201755.0455.1454.5954.8954.89802,000
Sep 20, 20170.298 Dividend
Sep 19, 201755.1655.2855.1355.2854.98548,400
Sep 18, 201755.1955.2654.9955.0954.79596,000
Sep 15, 201754.9855.0054.8655.0054.70461,500
Sep 14, 201754.6854.8754.6454.8654.56409,600
Sep 13, 201754.9154.9254.6754.7454.44441,400
Sep 12, 201754.9755.0554.9554.9954.69381,300
Sep 11, 201754.8855.0254.8254.9654.66500,000
Sep 08, 201754.6354.6354.4554.4954.20548,200
Sep 07, 201754.5154.5454.4154.5454.25349,100
Sep 06, 201754.0354.1953.9754.1353.84834,600
Sep 05, 201754.0254.0653.5553.7553.46673,000
Sep 01, 201754.2654.2954.1254.1653.87790,700
Aug 31, 201753.7954.0553.7554.0153.72551,500
Aug 30, 201753.6353.6753.5353.6053.31455,500
Aug 29, 201753.5153.7253.4853.6353.34741,700
Aug 28, 201753.9753.9853.8053.8553.56542,400
Aug 25, 201753.7753.9753.7153.8853.59471,500
Aug 24, 201753.6653.6853.5053.5453.25379,500
Aug 23, 201753.3153.5653.3053.5353.24453,300
Aug 22, 201753.3953.5453.3353.4453.151,842,600
Aug 21, 201753.2153.2753.0753.2352.94654,000
Aug 18, 201753.1253.3052.9753.1252.83573,200
Aug 17, 201753.3953.4652.9452.9452.651,010,100
Aug 16, 201753.4853.6253.4353.5953.301,206,900
Aug 15, 201753.2853.2853.0653.2052.91439,700
Aug 14, 201753.3153.4453.2653.3153.02600,600
Aug 11, 201752.9153.0452.8152.9152.62573,500
Aug 10, 201753.4353.4352.8952.9052.61681,500
Aug 09, 201753.6053.7653.4953.7653.47539,800
Aug 08, 201754.1054.1553.8853.9253.63708,000
Aug 07, 201754.0454.1454.0254.1253.83580,900
Aug 04, 201754.0354.0753.8054.0653.77615,500
Aug 03, 201753.9754.0653.9153.9653.671,002,800
Aug 02, 201754.0654.0853.8854.0553.76656,300
Aug 01, 201754.1354.1854.0254.0653.77880,100
Jul 31, 201753.7253.7853.5853.7253.43490,200
Jul 28, 201753.4753.6253.4053.6253.33360,100
Jul 27, 201753.8953.8953.4053.6253.33530,600
Jul 26, 201753.5653.8953.5153.7753.48584,700
Jul 25, 201753.6653.6653.4753.4853.19475,100
Jul 24, 201753.3753.4353.2053.4253.135,023,100
Jul 21, 201753.4153.4653.2553.4253.13413,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...