VXUS - Vanguard Total International Stock Index Fund ETF Shares

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201952.4152.4752.2952.3152.311,277,700
Sep 13, 201952.6952.8752.6652.7352.731,447,900
Sep 12, 201952.2552.5352.1552.4352.431,468,500
Sep 11, 201951.9952.1651.9552.1352.131,355,900
Sep 10, 201951.7051.9151.5751.8451.841,415,300
Sep 09, 201951.8051.8351.6751.7551.751,318,200
Sep 06, 201951.6851.7651.6051.6951.691,177,500
Sep 05, 201951.5151.6851.4951.5351.531,294,200
Sep 04, 201950.9351.1450.9051.1451.141,201,200
Sep 03, 201950.2450.3850.1650.3850.381,268,400
Aug 30, 201950.6650.6950.3450.5850.582,049,700
Aug 29, 201950.2950.3850.1150.3150.311,460,200
Aug 28, 201949.6949.9949.5949.9049.901,422,200
Aug 27, 201950.0550.1449.8049.8049.802,403,800
Aug 26, 201949.9749.9749.7149.8549.852,226,200
Aug 23, 201949.9750.3549.4649.4749.472,127,600
Aug 22, 201950.3250.3249.9550.1550.151,359,800
Aug 21, 201950.4950.4950.3050.3450.341,739,000
Aug 20, 201950.0450.1249.8849.9649.961,303,800
Aug 19, 201950.2350.2650.0350.0650.061,686,800
Aug 16, 201949.5549.8649.5249.8249.821,732,100
Aug 15, 201949.2749.3048.9749.2049.201,961,200
Aug 14, 201949.4449.5049.0049.0249.022,495,900
Aug 13, 201949.7350.5449.6850.4450.441,733,700
Aug 12, 201950.0850.1749.8149.8949.891,574,200
Aug 09, 201950.5250.5850.2150.3850.381,917,100
Aug 08, 201950.4350.7950.3450.7750.771,495,800
Aug 07, 201949.6650.2249.5150.1950.192,579,000
Aug 06, 201950.0750.1249.6349.9749.972,822,100
Aug 05, 201950.0450.0449.3049.5549.552,919,900
Aug 02, 201951.1851.2150.7450.9450.942,370,800
Aug 01, 201951.7652.1751.2051.3251.322,719,400
Jul 31, 201952.1552.2051.3151.7051.702,283,600
Jul 30, 201952.1652.1752.0052.1052.101,903,000
Jul 29, 201952.7552.7552.5652.6752.671,040,200
Jul 26, 201952.6852.7252.5952.6552.651,769,600
Jul 25, 201952.9252.9252.4452.5152.511,501,100
Jul 24, 201952.8853.0052.8553.0053.001,253,400
Jul 23, 201952.9753.0152.8753.0053.001,131,000
Jul 22, 201952.8052.8052.6752.7752.77858,500
Jul 19, 201952.9052.9152.6852.6952.691,441,200
Jul 18, 201952.5452.8652.4552.8652.861,291,900
Jul 17, 201952.8652.8652.6652.6952.691,199,900
Jul 16, 201952.9152.9752.7352.7952.791,856,200
Jul 15, 201952.9653.0052.8952.9652.961,351,800
Jul 12, 201952.8752.8852.7352.8752.871,081,900
Jul 11, 201952.9652.9852.7052.8352.831,087,500
Jul 10, 201952.8652.9852.7252.8052.801,153,300
Jul 09, 201952.4252.5952.3952.5652.561,940,300
Jul 08, 201952.7852.8352.7152.7652.761,267,200
Jul 05, 201953.0553.1052.7653.0953.091,183,100
Jul 03, 201953.3653.4553.3153.4453.44893,900
Jul 02, 201953.2053.2553.1253.2553.251,575,000
Jul 01, 201953.3553.3652.9453.0653.061,954,100
Jun 28, 201952.7552.8052.6652.7552.751,726,900
Jun 27, 201952.5652.5952.4652.5552.551,533,700
Jun 26, 201952.4552.5252.3652.3852.382,071,300
Jun 25, 201952.6052.6052.1952.2252.221,890,300
Jun 24, 201952.5852.6852.5552.5952.591,137,200
Jun 21, 201952.4652.6552.4652.5452.541,959,900
Jun 21, 20190.611 Dividend
Jun 20, 201953.4753.5153.1553.3652.751,673,700
Jun 19, 201952.5952.9152.5152.8052.201,052,500
Jun 18, 201952.1052.5052.1052.4551.851,401,200
Jun 17, 201951.6651.7751.6051.6351.04845,100
Jun 14, 201951.7551.7551.5651.5850.991,033,000
Jun 13, 201952.1352.1451.9252.0051.401,081,600
Jun 12, 201952.1252.1951.9251.9451.351,054,400
Jun 11, 201952.5652.6052.3252.4051.801,066,500
Jun 10, 201952.1052.2351.9952.0651.461,073,000
Jun 07, 201951.7552.0451.6751.8551.261,040,600
Jun 06, 201951.2851.3851.1151.2650.67951,300
Jun 05, 201951.4251.4551.0451.1450.551,261,500
Jun 04, 201950.9751.2650.8651.2650.671,162,400
Jun 03, 201950.7350.8950.5850.7650.181,973,000
May 31, 201950.2150.4950.1350.4549.871,010,400
May 30, 201950.5950.7650.5750.7150.13830,600
May 29, 201950.4650.5450.2750.5349.951,339,300
May 28, 201951.1051.1650.6750.7050.121,108,300
May 24, 201951.0751.0750.8451.0250.44936,900
May 23, 201950.5350.6750.3950.6150.031,283,000
May 22, 201951.1251.2251.0651.1350.54892,500
May 21, 201951.2051.3251.0751.3050.71991,200
May 20, 201950.9451.1250.8050.9650.381,290,000
May 17, 201951.1251.4051.0851.1650.57833,000
May 16, 201951.4851.8151.4651.5951.00817,600
May 15, 201950.8551.4050.7851.3550.761,005,900
May 14, 201951.0951.3250.9951.1950.601,184,000
May 13, 201950.9050.9550.5350.6850.101,761,000
May 10, 201951.6952.0251.2651.9851.381,293,800
May 09, 201951.3351.6951.0851.6051.011,199,700
May 08, 201951.9852.2151.8852.0251.421,353,200
May 07, 201952.4052.4051.7751.9751.371,761,900
May 06, 201952.3052.9052.2652.8752.261,169,100
May 03, 201953.2153.5353.2053.5252.91750,500
May 02, 201953.1453.1552.8252.9852.37938,200
May 01, 201953.4553.5852.9953.0652.451,092,600
Apr 30, 201953.2853.3953.0953.3452.731,284,500
Apr 29, 201953.2353.3653.1853.3552.741,228,500
Apr 26, 201953.0953.2253.0153.2252.61710,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...