Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard Total Intl Stock Idx Fund (VXUS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
46.69-1.46 (-3.03%)
At close: 04:00PM EDT
46.83 +0.14 (+0.30%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202247.1247.1746.3746.6946.699,985,000
Sep 22, 202248.4548.5347.9648.1548.159,907,200
Sep 21, 202248.9349.2848.3048.3048.306,743,100
Sep 20, 202249.0949.2148.7349.0049.005,379,200
Sep 19, 202248.9749.7248.9449.7049.704,662,200
Sep 19, 20220.28 Dividend
Sep 16, 202249.6749.9249.4849.7449.465,591,300
Sep 15, 202250.2550.6450.0350.1249.843,473,300
Sep 14, 202250.5950.7950.3350.6250.343,494,800
Sep 13, 202251.0551.3850.3150.3750.097,001,200
Sep 12, 202252.0152.2951.9352.1251.835,641,800
Sep 09, 202251.0951.4751.0551.4451.154,552,100
Sep 08, 202249.8250.3749.7250.3550.075,414,800
Sep 07, 202249.5550.3449.5250.3350.058,976,000
Sep 06, 202250.2950.3749.7949.9049.626,222,700
Sep 02, 202250.7651.1050.0650.2249.945,403,900
Sep 01, 202250.4450.5449.9950.5350.256,685,100
Aug 31, 202251.4251.5851.0851.0950.806,272,600
Aug 30, 202252.0052.0551.1451.2951.005,631,100
Aug 29, 202251.7052.0151.6451.7551.464,271,800
Aug 26, 202253.1953.2651.8651.9051.614,330,600
Aug 25, 202252.6753.1152.5653.1152.813,991,400
Aug 24, 202252.1452.6252.0752.4252.122,838,000
Aug 23, 202252.1252.6652.1152.3252.033,896,900
Aug 22, 202252.4452.4452.0952.1851.894,510,900
Aug 19, 202253.1453.2352.8252.9452.644,503,400
Aug 18, 202253.8253.8253.4953.6653.364,561,500
Aug 17, 202253.8054.1553.6253.8753.574,260,900
Aug 16, 202254.0054.3553.9754.2553.943,950,100
Aug 15, 202254.1054.2953.9854.2253.913,083,500
Aug 12, 202254.1454.5354.0254.5354.224,126,300
Aug 11, 202254.3554.6054.0154.1053.803,278,900
Aug 10, 202253.8254.1253.6654.0253.723,485,000
Aug 09, 202253.1953.2752.8352.9252.623,559,700
Aug 08, 202253.4353.6153.1153.2052.904,357,200
Aug 05, 202252.7053.0752.6953.0452.742,739,400
Aug 04, 202253.1853.3953.0853.3053.003,120,400
Aug 03, 202252.9053.1152.5953.0252.723,876,900
Aug 02, 202252.9553.2352.6752.6852.384,379,600
Aug 01, 202253.3053.6253.0653.3453.044,464,800
Jul 29, 202252.9053.4952.7553.4953.195,015,500
Jul 28, 202252.6853.0752.3153.0052.703,600,000
Jul 27, 202252.0352.7751.9252.6852.385,222,800
Jul 26, 202251.9252.0051.5651.5851.294,603,100
Jul 25, 202252.1452.2551.9452.1951.904,134,500
Jul 22, 202252.1752.4551.6451.8451.553,291,600
Jul 21, 202251.5052.1251.4752.1051.814,363,900
Jul 20, 202251.6651.7751.2851.5251.234,945,800
Jul 19, 202251.3951.8151.3451.8051.513,203,900
Jul 18, 202250.9851.2050.5150.6050.323,950,100
Jul 15, 202249.9550.2849.6650.2850.003,937,700
Jul 14, 202249.4249.7349.0249.6649.386,584,500
Jul 13, 202249.7950.5449.7350.3450.064,612,000
Jul 12, 202250.3650.7650.2750.4050.124,540,200
Jul 11, 202250.7450.7950.4350.4750.194,264,400
Jul 08, 202251.2751.6351.0651.4751.183,940,200
Jul 07, 202251.0751.4651.0751.4351.143,457,700
Jul 06, 202250.4950.6750.1250.5550.274,508,400
Jul 05, 202250.2150.6449.8950.6450.355,150,000
Jul 01, 202250.9851.5950.7351.5951.305,644,200
Jun 30, 202251.0051.6650.7851.6151.325,244,300
Jun 29, 202251.9952.1551.7751.8051.514,307,000
Jun 28, 202252.8553.0252.0852.1351.844,153,500
Jun 27, 202252.5152.6752.2852.4052.117,693,200
Jun 24, 202251.7552.4651.6752.4652.169,896,000
Jun 23, 202251.0951.2450.5951.0750.785,992,600
Jun 22, 202250.8951.5250.8351.1450.856,154,600
Jun 21, 202251.6651.9351.6551.7151.425,186,500
Jun 21, 20220.589 Dividend
Jun 17, 202251.6951.8851.1551.4350.556,459,300
Jun 16, 202251.6751.9151.2651.5950.717,519,300
Jun 15, 202252.5653.2351.9652.9652.066,058,200
Jun 14, 202252.3952.6351.7252.1551.267,751,800
Jun 13, 202252.7352.9852.1652.2751.388,690,000
Jun 10, 202254.4754.5053.9354.0953.174,985,400
Jun 09, 202256.0056.1355.1855.1954.253,184,800
Jun 08, 202256.5256.7356.2956.3755.413,091,800
Jun 07, 202256.1156.8556.1156.8355.863,318,000
Jun 06, 202257.1557.2156.5456.6655.703,052,000
Jun 03, 202256.6456.7156.2856.4155.453,088,300
Jun 02, 202256.5157.2956.3857.2856.313,789,000
Jun 01, 202256.9757.0355.9656.1655.203,610,900
May 31, 202256.9357.0656.6256.7155.745,375,900
May 27, 202256.3456.6656.3056.6655.704,230,600
May 26, 202255.3656.0955.3555.9555.003,625,300
May 25, 202254.8855.5054.8855.2954.353,812,500
May 24, 202255.1655.3354.7755.2054.264,841,000
May 23, 202255.3655.7355.1655.6454.694,526,900
May 20, 202255.1355.1854.1154.8553.925,473,400
May 19, 202253.9654.8353.9354.5453.617,090,200
May 18, 202254.7954.8853.8253.9553.034,803,400
May 17, 202255.1155.2254.7855.2254.284,662,800
May 16, 202253.8254.3653.7054.1153.196,070,000
May 13, 202253.3154.1353.3154.1253.204,659,800
May 12, 202252.5553.1752.2452.7051.807,090,700
May 11, 202253.3554.0252.8352.9052.008,144,000
May 10, 202253.7553.8252.7753.1952.288,224,000
May 09, 202253.6553.7352.8352.9252.029,817,900
May 06, 202254.7854.9554.2554.5953.669,829,300
May 05, 202256.1356.1654.6755.1654.225,915,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement