Vanguard Total International Stock ETF (VXUS)
NASDAQ: VXUS · Real-Time Price · USD
62.32
-0.49 (-0.78%)
Mar 13, 2025, 1:53 PM EDT - Market open
VXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 62.41 | 62.66 | 62.31 | 62.33 | - | -0.77% | 2,191,679 |
| Mar 12, 2025 | 62.78 | 62.94 | 62.38 | 62.81 | 62.81 | 0.69% | 3,178,503 |
| Mar 11, 2025 | 62.55 | 62.73 | 61.96 | 62.38 | 62.38 | -0.08% | 4,547,759 |
| Mar 10, 2025 | 62.97 | 63.06 | 62.02 | 62.43 | 62.43 | -2.27% | 4,951,852 |
| Mar 7, 2025 | 63.42 | 63.92 | 63.21 | 63.88 | 63.88 | 0.85% | 4,651,662 |
| Mar 6, 2025 | 63.56 | 63.97 | 63.26 | 63.34 | 63.34 | -0.80% | 9,261,850 |
| Mar 5, 2025 | 63.16 | 63.94 | 63.08 | 63.85 | 63.85 | 2.50% | 7,267,753 |
| Mar 4, 2025 | 61.86 | 62.88 | 61.44 | 62.29 | 62.29 | 0.05% | 8,280,060 |
| Mar 3, 2025 | 62.94 | 63.09 | 61.95 | 62.26 | 62.26 | 0.34% | 5,719,767 |
| Feb 28, 2025 | 61.78 | 62.08 | 61.50 | 62.05 | 62.05 | -0.27% | 3,690,764 |
| Feb 27, 2025 | 62.81 | 62.86 | 62.21 | 62.22 | 62.22 | -1.33% | 2,560,292 |
| Feb 26, 2025 | 63.15 | 63.53 | 62.95 | 63.06 | 63.06 | 0.30% | 2,995,772 |
| Feb 25, 2025 | 63.01 | 63.08 | 62.61 | 62.87 | 62.87 | 0.56% | 2,711,081 |
| Feb 24, 2025 | 62.89 | 62.91 | 62.42 | 62.52 | 62.52 | -0.49% | 2,956,216 |
| Feb 21, 2025 | 63.34 | 63.38 | 62.71 | 62.83 | 62.83 | -0.65% | 3,290,109 |
| Feb 20, 2025 | 63.13 | 63.27 | 62.93 | 63.24 | 63.24 | 0.60% | 3,219,462 |
| Feb 19, 2025 | 62.81 | 62.92 | 62.63 | 62.86 | 62.86 | -0.66% | 3,636,548 |
| Feb 18, 2025 | 63.38 | 63.38 | 63.13 | 63.28 | 63.28 | 0.59% | 5,399,711 |
| Feb 14, 2025 | 63.08 | 63.15 | 62.87 | 62.91 | 62.91 | 0.19% | 4,795,156 |
| Feb 13, 2025 | 62.23 | 62.80 | 62.16 | 62.79 | 62.79 | 1.08% | 2,950,131 |
| Feb 12, 2025 | 61.61 | 62.28 | 61.51 | 62.12 | 62.12 | 0.27% | 3,058,964 |
| Feb 11, 2025 | 61.63 | 62.03 | 61.63 | 61.95 | 61.95 | 0.18% | 2,754,352 |
| Feb 10, 2025 | 61.75 | 61.84 | 61.60 | 61.84 | 61.84 | 0.80% | 4,251,340 |
| Feb 7, 2025 | 61.86 | 62.03 | 61.26 | 61.35 | 61.35 | -0.65% | 5,892,351 |
| Feb 6, 2025 | 61.53 | 61.83 | 61.53 | 61.75 | 61.75 | 0.44% | 2,514,573 |
| Feb 5, 2025 | 61.27 | 61.57 | 61.20 | 61.48 | 61.48 | 0.65% | 2,583,962 |
| Feb 4, 2025 | 60.74 | 61.19 | 60.71 | 61.08 | 61.08 | 1.28% | 3,199,159 |
| Feb 3, 2025 | 59.89 | 60.64 | 59.75 | 60.31 | 60.31 | -1.00% | 5,301,126 |
| Jan 31, 2025 | 61.52 | 61.71 | 60.88 | 60.92 | 60.92 | -0.99% | 3,997,759 |
| Jan 30, 2025 | 61.30 | 61.79 | 61.28 | 61.53 | 61.53 | 1.20% | 3,078,652 |
| Jan 29, 2025 | 60.87 | 61.03 | 60.62 | 60.80 | 60.80 | 0.02% | 3,220,808 |
| Jan 28, 2025 | 60.75 | 60.81 | 60.38 | 60.79 | 60.79 | 0.12% | 2,711,830 |
| Jan 27, 2025 | 60.55 | 60.74 | 60.52 | 60.72 | 60.72 | -0.59% | 3,838,218 |
| Jan 24, 2025 | 61.00 | 61.23 | 60.94 | 61.08 | 61.08 | 0.49% | 3,698,850 |
| Jan 23, 2025 | 60.45 | 60.81 | 60.41 | 60.78 | 60.78 | 0.65% | 3,368,133 |
| Jan 22, 2025 | 60.63 | 60.66 | 60.37 | 60.39 | 60.39 | -0.21% | 3,126,009 |
| Jan 21, 2025 | 60.11 | 60.52 | 60.08 | 60.52 | 60.52 | 1.71% | 4,022,920 |
| Jan 17, 2025 | 59.46 | 59.83 | 59.38 | 59.50 | 59.50 | 0.49% | 3,262,439 |
| Jan 16, 2025 | 59.14 | 59.38 | 59.01 | 59.21 | 59.21 | 0.32% | 3,336,730 |
| Jan 15, 2025 | 59.01 | 59.15 | 58.82 | 59.02 | 59.02 | 1.18% | 2,788,653 |
| Jan 14, 2025 | 58.21 | 58.43 | 58.07 | 58.33 | 58.33 | 0.55% | 3,316,176 |
| Jan 13, 2025 | 57.69 | 58.03 | 57.58 | 58.01 | 58.01 | -0.38% | 3,891,696 |
| Jan 10, 2025 | 58.65 | 58.67 | 58.12 | 58.23 | 58.23 | -1.64% | 7,682,672 |
| Jan 8, 2025 | 59.06 | 59.26 | 58.82 | 59.20 | 59.20 | -0.22% | 4,032,424 |
| Jan 7, 2025 | 59.95 | 59.97 | 59.26 | 59.33 | 59.33 | -0.45% | 3,128,863 |
| Jan 6, 2025 | 59.61 | 59.92 | 59.51 | 59.60 | 59.60 | 0.78% | 6,010,896 |
| Jan 3, 2025 | 59.02 | 59.18 | 58.87 | 59.14 | 59.14 | 0.53% | 5,677,307 |
| Jan 2, 2025 | 59.07 | 59.20 | 58.67 | 58.83 | 58.83 | -0.17% | 3,965,340 |
| Dec 31, 2024 | 59.12 | 59.26 | 58.85 | 58.93 | 58.93 | -0.12% | 4,728,152 |
| Dec 30, 2024 | 59.02 | 59.24 | 58.80 | 59.00 | 59.00 | -0.67% | 4,583,805 |