Vanguard Total International Stock ETF (VXUS)
NASDAQ: VXUS · Real-Time Price · USD
68.24
-0.23 (-0.34%)
At close: Aug 1, 2025, 4:00 PM
68.35
+0.11 (0.16%)
After-hours: Aug 1, 2025, 7:56 PM EDT
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 68.41 | 68.41 | 67.85 | 68.24 | 68.24 | -0.34% | 4,693,605 |
| 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 |
| Jun 11, 2025 | 68.65 | 68.75 | 68.42 | 68.48 | 67.99 | 0.09% | 3,667,977 |
| Jun 10, 2025 | 68.50 | 68.51 | 68.22 | 68.42 | 67.93 | 0.37% | 3,411,266 |
| Jun 9, 2025 | 68.10 | 68.39 | 68.04 | 68.17 | 67.68 | 0.24% | 3,823,013 |
| Jun 6, 2025 | 68.00 | 68.09 | 67.84 | 68.01 | 67.52 | 0.27% | 4,429,870 |
| Jun 5, 2025 | 68.04 | 68.11 | 67.69 | 67.83 | 67.34 | 0.13% | 3,755,158 |
| Jun 4, 2025 | 67.63 | 67.89 | 67.56 | 67.74 | 67.25 | 0.65% | 8,502,066 |
| Jun 3, 2025 | 67.19 | 67.38 | 67.01 | 67.30 | 66.81 | -0.49% | 11,770,267 |
| Jun 2, 2025 | 67.19 | 67.64 | 66.96 | 67.63 | 67.14 | 1.03% | 3,240,129 |
| May 30, 2025 | 67.02 | 67.04 | 66.51 | 66.94 | 66.46 | -0.25% | 3,976,418 |
| May 29, 2025 | 67.27 | 67.27 | 66.83 | 67.11 | 66.63 | 0.43% | 3,750,738 |
| May 28, 2025 | 66.94 | 66.99 | 66.73 | 66.82 | 66.34 | -0.86% | 3,286,724 |
| May 27, 2025 | 67.35 | 67.49 | 67.24 | 67.40 | 66.91 | 0.97% | 7,352,817 |
| May 23, 2025 | 66.22 | 66.88 | 66.16 | 66.75 | 66.27 | 0.33% | 8,117,893 |
| May 22, 2025 | 66.42 | 66.71 | 66.28 | 66.53 | 66.05 | -0.17% | 2,780,713 |
| May 21, 2025 | 67.08 | 67.26 | 66.60 | 66.64 | 66.16 | -0.46% | 4,124,706 |