Vanguard Total International Stock ETF (VXUS)
NASDAQ: VXUS · Real-Time Price · USD
72.35
+1.16 (1.63%)
At close: Aug 22, 2025, 4:00 PM
72.54
+0.19 (0.26%)
After-hours: Aug 22, 2025, 7:59 PM EDT
VXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 71.49 | 72.46 | 71.43 | 72.35 | 72.35 | 1.63% | 3,355,547 |
| Aug 21, 2025 | 71.26 | 71.32 | 71.04 | 71.19 | 71.19 | -0.38% | 4,473,155 |
| Aug 20, 2025 | 71.41 | 71.52 | 71.22 | 71.46 | 71.46 | 0.13% | 5,244,235 |
| Aug 19, 2025 | 71.69 | 71.70 | 71.30 | 71.37 | 71.37 | -0.27% | 3,922,616 |
| Aug 18, 2025 | 71.47 | 71.57 | 71.34 | 71.56 | 71.56 | 0.14% | 3,738,595 |
| Aug 15, 2025 | 71.50 | 71.56 | 71.33 | 71.46 | 71.46 | 0.45% | 4,608,698 |
| Aug 14, 2025 | 71.03 | 71.20 | 70.92 | 71.14 | 71.14 | -0.45% | 3,806,652 |
| Aug 13, 2025 | 71.36 | 71.51 | 71.32 | 71.46 | 71.46 | 0.65% | 5,146,658 |
| Aug 12, 2025 | 70.43 | 71.02 | 70.37 | 71.00 | 71.00 | 1.11% | 3,520,025 |
| Aug 11, 2025 | 70.28 | 70.38 | 70.14 | 70.22 | 70.22 | -0.31% | 3,932,148 |
| Aug 8, 2025 | 70.28 | 70.54 | 70.25 | 70.44 | 70.44 | 0.33% | 3,237,345 |
| Aug 7, 2025 | 70.36 | 70.46 | 69.95 | 70.21 | 70.21 | 0.72% | 3,182,763 |
| Aug 6, 2025 | 69.51 | 69.78 | 69.47 | 69.71 | 69.71 | 0.65% | 3,021,012 |
| Aug 5, 2025 | 69.28 | 69.38 | 69.03 | 69.26 | 69.26 | 0.26% | 3,469,204 |
| Aug 4, 2025 | 68.98 | 69.11 | 68.86 | 69.08 | 69.08 | 1.23% | 3,399,095 |
| Aug 1, 2025 | 68.41 | 68.41 | 67.85 | 68.24 | 68.24 | -0.34% | 4,699,342 |
| Jul 31, 2025 | 68.81 | 68.84 | 68.36 | 68.47 | 68.47 | -0.81% | 5,033,173 |
| Jul 30, 2025 | 69.31 | 69.46 | 68.81 | 69.03 | 69.03 | -0.72% | 3,349,020 |
| Jul 29, 2025 | 69.70 | 69.70 | 69.43 | 69.53 | 69.53 | -0.06% | 5,103,793 |
| Jul 28, 2025 | 69.93 | 69.95 | 69.47 | 69.57 | 69.57 | -1.29% | 4,951,468 |
| Jul 25, 2025 | 70.16 | 70.48 | 70.04 | 70.48 | 70.48 | -0.16% | 4,264,121 |
| Jul 24, 2025 | 70.75 | 70.88 | 70.57 | 70.59 | 70.59 | -0.68% | 4,418,840 |
| Jul 23, 2025 | 70.54 | 71.08 | 70.47 | 71.07 | 71.07 | 1.79% | 4,210,134 |
| Jul 22, 2025 | 69.52 | 69.85 | 69.34 | 69.82 | 69.82 | 0.42% | 3,056,042 |
| Jul 21, 2025 | 69.48 | 69.85 | 69.38 | 69.53 | 69.53 | 0.61% | 4,320,787 |
| Jul 18, 2025 | 69.54 | 69.59 | 69.06 | 69.11 | 69.11 | -0.25% | 3,851,587 |
| Jul 17, 2025 | 68.93 | 69.31 | 68.84 | 69.28 | 69.28 | 0.36% | 3,756,260 |
| Jul 16, 2025 | 68.74 | 69.05 | 68.49 | 69.03 | 69.03 | 0.44% | 4,230,840 |
| Jul 15, 2025 | 69.28 | 69.30 | 68.65 | 68.73 | 68.73 | -0.49% | 3,188,636 |
| Jul 14, 2025 | 68.86 | 69.11 | 68.79 | 69.07 | 69.07 | 0.10% | 3,487,762 |
| Jul 11, 2025 | 69.11 | 69.12 | 68.91 | 69.00 | 69.00 | -0.69% | 4,315,280 |
| Jul 10, 2025 | 69.35 | 69.50 | 69.14 | 69.48 | 69.48 | 0.14% | 3,275,849 |
| Jul 9, 2025 | 69.27 | 69.41 | 69.09 | 69.38 | 69.38 | 0.45% | 3,143,583 |
| Jul 8, 2025 | 68.85 | 69.13 | 68.76 | 69.07 | 69.07 | 0.64% | 3,419,233 |
| Jul 7, 2025 | 69.00 | 69.08 | 68.47 | 68.63 | 68.63 | -1.24% | 6,534,041 |
| Jul 3, 2025 | 69.30 | 69.56 | 69.30 | 69.49 | 69.49 | 0.23% | 2,432,025 |
| Jul 2, 2025 | 68.95 | 69.34 | 68.79 | 69.33 | 69.33 | 0.32% | 5,196,623 |
| Jul 1, 2025 | 69.02 | 69.19 | 68.94 | 69.11 | 69.11 | 0.03% | 4,750,090 |
| Jun 30, 2025 | 68.85 | 69.15 | 68.70 | 69.09 | 69.09 | 0.26% | 4,094,616 |
| Jun 27, 2025 | 68.87 | 69.14 | 68.63 | 68.91 | 68.91 | 0.41% | 4,072,556 |
| Jun 26, 2025 | 68.38 | 68.69 | 68.34 | 68.63 | 68.63 | 0.99% | 4,377,649 |
| Jun 25, 2025 | 68.03 | 68.03 | 67.77 | 67.96 | 67.96 | -0.26% | 6,358,899 |
| Jun 24, 2025 | 67.73 | 68.23 | 67.71 | 68.14 | 68.14 | 1.52% | 7,022,449 |
| Jun 23, 2025 | 66.30 | 67.14 | 66.25 | 67.12 | 67.12 | 0.77% | 7,742,030 |
| Jun 20, 2025 | 67.32 | 67.34 | 66.58 | 66.61 | 66.61 | -1.51% | 4,263,577 |
| Jun 18, 2025 | 67.67 | 67.96 | 67.49 | 67.63 | 67.14 | 0.12% | 3,299,659 |
| Jun 17, 2025 | 68.10 | 68.15 | 67.48 | 67.55 | 67.06 | -1.23% | 3,427,321 |
| Jun 16, 2025 | 68.50 | 68.90 | 68.37 | 68.39 | 67.90 | 0.66% | 3,657,240 |
| Jun 13, 2025 | 67.96 | 68.28 | 67.78 | 67.94 | 67.45 | -1.34% | 3,766,892 |
| Jun 12, 2025 | 68.69 | 68.92 | 68.64 | 68.86 | 68.36 | 0.55% | 3,832,879 |