Vanguard Total International Stock ETF (VXUS)
NASDAQ: VXUS · Real-Time Price · USD
59.40
-0.13 (-0.22%)
At close: Dec 27, 2024, 4:00 PM
59.30
-0.10 (-0.17%)
After-hours: Dec 27, 2024, 6:10 PM EST
VXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 59.33 | 59.51 | 59.20 | 59.40 | 59.40 | -0.22% | 2,758,085 |
| Dec 26, 2024 | 59.47 | 59.63 | 59.35 | 59.53 | 59.53 | 0.20% | 2,977,818 |
| Dec 24, 2024 | 59.49 | 59.49 | 59.15 | 59.41 | 59.41 | 0.32% | 11,058,608 |
| Dec 23, 2024 | 58.91 | 59.24 | 58.73 | 59.22 | 59.22 | 0.58% | 6,536,288 |
| Dec 20, 2024 | 58.36 | 59.26 | 58.29 | 58.88 | 58.88 | -1.55% | 6,523,101 |
| Dec 19, 2024 | 60.22 | 60.26 | 59.78 | 59.81 | 58.81 | - | 5,947,323 |
| Dec 18, 2024 | 61.29 | 61.38 | 59.75 | 59.81 | 58.81 | -2.38% | 4,041,651 |
| Dec 17, 2024 | 61.26 | 61.43 | 61.15 | 61.27 | 60.24 | -0.36% | 2,534,464 |
| Dec 16, 2024 | 61.51 | 61.67 | 61.41 | 61.49 | 60.46 | -0.34% | 2,941,236 |
| Dec 13, 2024 | 61.89 | 62.00 | 61.57 | 61.70 | 60.67 | -0.24% | 2,744,095 |
| Dec 12, 2024 | 62.11 | 62.28 | 61.82 | 61.85 | 60.81 | -0.90% | 2,967,998 |
| Dec 11, 2024 | 62.37 | 62.45 | 62.17 | 62.41 | 61.36 | 0.61% | 2,010,684 |
| Dec 10, 2024 | 62.39 | 62.44 | 62.02 | 62.03 | 60.99 | -1.08% | 2,542,063 |
| Dec 9, 2024 | 62.98 | 63.17 | 62.69 | 62.71 | 61.66 | 0.55% | 2,545,056 |
| Dec 6, 2024 | 62.64 | 62.66 | 62.28 | 62.37 | 61.32 | -0.18% | 2,393,377 |
| Dec 5, 2024 | 62.38 | 62.55 | 62.34 | 62.48 | 61.43 | 0.61% | 2,156,269 |
| Dec 4, 2024 | 62.15 | 62.22 | 62.04 | 62.10 | 61.06 | 0.02% | 2,800,864 |
| Dec 3, 2024 | 62.01 | 62.20 | 61.80 | 62.09 | 61.05 | 0.42% | 2,428,923 |
| Dec 2, 2024 | 61.71 | 61.92 | 61.44 | 61.83 | 60.79 | 0.19% | 2,418,211 |
| Nov 29, 2024 | 61.09 | 61.72 | 61.08 | 61.71 | 60.67 | 1.05% | 1,308,172 |
| Nov 27, 2024 | 61.03 | 61.20 | 60.93 | 61.07 | 60.05 | 0.44% | 2,062,820 |
| Nov 26, 2024 | 60.97 | 60.98 | 60.64 | 60.80 | 59.78 | -0.51% | 2,737,336 |
| Nov 25, 2024 | 61.21 | 61.33 | 60.94 | 61.11 | 60.09 | 0.33% | 2,686,201 |
| Nov 22, 2024 | 60.64 | 60.97 | 60.62 | 60.91 | 59.89 | 0.35% | 3,245,953 |
| Nov 21, 2024 | 60.58 | 60.81 | 60.41 | 60.70 | 59.68 | 0.05% | 3,751,519 |
| Nov 20, 2024 | 60.64 | 60.68 | 60.32 | 60.67 | 59.65 | -0.25% | 2,873,000 |
| Nov 19, 2024 | 60.42 | 60.91 | 60.39 | 60.82 | 59.80 | 0.03% | 2,371,595 |
| Nov 18, 2024 | 60.51 | 60.94 | 60.48 | 60.80 | 59.78 | 0.65% | 16,284,465 |
| Nov 15, 2024 | 60.57 | 60.58 | 60.29 | 60.41 | 59.40 | -0.26% | 4,669,525 |
| Nov 14, 2024 | 60.84 | 60.94 | 60.52 | 60.57 | 59.55 | -0.12% | 3,271,138 |
| Nov 13, 2024 | 60.86 | 60.90 | 60.40 | 60.64 | 59.62 | -0.51% | 12,741,200 |
| Nov 12, 2024 | 61.34 | 61.38 | 60.66 | 60.95 | 59.93 | -1.65% | 2,536,204 |
| Nov 11, 2024 | 62.09 | 62.15 | 61.87 | 61.97 | 60.93 | -0.13% | 2,679,450 |
| Nov 8, 2024 | 62.32 | 62.32 | 61.78 | 62.05 | 61.01 | -1.66% | 2,848,163 |
| Nov 7, 2024 | 62.76 | 63.20 | 62.76 | 63.10 | 62.04 | 1.72% | 2,750,109 |
| Nov 6, 2024 | 61.93 | 62.12 | 61.50 | 62.03 | 60.99 | -1.21% | 2,696,437 |
| Nov 5, 2024 | 62.36 | 62.83 | 62.35 | 62.79 | 61.74 | 1.09% | 1,791,539 |
| Nov 4, 2024 | 62.29 | 62.52 | 62.05 | 62.11 | 61.07 | 0.31% | 4,796,460 |
| Nov 1, 2024 | 62.08 | 62.32 | 61.87 | 61.92 | 60.88 | 0.11% | 5,021,611 |
| Oct 31, 2024 | 62.00 | 62.00 | 61.41 | 61.85 | 60.81 | -0.58% | 2,410,615 |
| Oct 30, 2024 | 62.15 | 62.48 | 62.07 | 62.21 | 61.17 | -0.59% | 1,740,935 |
| Oct 29, 2024 | 62.57 | 62.76 | 62.53 | 62.58 | 61.53 | -0.35% | 1,752,237 |
| Oct 28, 2024 | 62.54 | 62.90 | 62.51 | 62.80 | 61.75 | 0.67% | 2,249,287 |
| Oct 25, 2024 | 62.71 | 62.82 | 62.30 | 62.38 | 61.33 | -0.27% | 2,600,403 |
| Oct 24, 2024 | 62.66 | 62.70 | 62.27 | 62.55 | 61.50 | 0.21% | 2,564,539 |
| Oct 23, 2024 | 62.60 | 62.65 | 62.14 | 62.42 | 61.37 | -0.89% | 2,733,325 |
| Oct 22, 2024 | 62.87 | 63.04 | 62.80 | 62.98 | 61.92 | -0.40% | 3,451,791 |
| Oct 21, 2024 | 63.51 | 63.62 | 63.08 | 63.23 | 62.17 | -0.99% | 2,167,117 |
| Oct 18, 2024 | 63.82 | 63.90 | 63.67 | 63.86 | 62.79 | 0.81% | 6,638,624 |
| Oct 17, 2024 | 63.53 | 63.53 | 63.29 | 63.35 | 62.29 | -0.16% | 1,576,897 |
| Oct 16, 2024 | 63.42 | 63.49 | 63.35 | 63.45 | 62.39 | 0.51% | 2,036,075 |
| Oct 15, 2024 | 63.92 | 63.92 | 63.06 | 63.13 | 62.07 | -1.58% | 1,825,385 |
| Oct 14, 2024 | 63.95 | 64.23 | 63.81 | 64.15 | 63.07 | 0.05% | 1,962,810 |
| Oct 11, 2024 | 63.69 | 64.18 | 63.67 | 64.11 | 63.03 | 0.58% | 2,373,645 |
| Oct 10, 2024 | 63.65 | 63.78 | 63.34 | 63.74 | 62.67 | -0.09% | 1,658,815 |
| Oct 9, 2024 | 63.40 | 63.88 | 63.35 | 63.80 | 62.73 | -0.11% | 3,898,578 |
| Oct 8, 2024 | 63.91 | 63.97 | 63.67 | 63.87 | 62.80 | -0.95% | 2,599,346 |
| Oct 7, 2024 | 64.61 | 64.69 | 64.25 | 64.48 | 63.40 | -0.20% | 2,384,992 |
| Oct 4, 2024 | 64.32 | 64.63 | 64.20 | 64.61 | 63.53 | 0.76% | 3,717,049 |
| Oct 3, 2024 | 64.01 | 64.28 | 63.88 | 64.12 | 63.04 | -1.05% | 2,065,431 |
| Oct 2, 2024 | 64.71 | 64.87 | 64.48 | 64.80 | 63.71 | 0.36% | 8,607,028 |
| Oct 1, 2024 | 64.87 | 64.88 | 64.17 | 64.57 | 63.49 | -0.26% | 2,444,263 |
| Sep 30, 2024 | 65.07 | 65.09 | 64.46 | 64.74 | 63.65 | -0.52% | 3,330,015 |
| Sep 27, 2024 | 65.41 | 65.52 | 64.97 | 65.08 | 63.99 | -0.44% | 2,296,501 |
| Sep 26, 2024 | 65.19 | 65.47 | 64.95 | 65.37 | 64.27 | 2.46% | 2,745,795 |
| Sep 25, 2024 | 64.11 | 64.20 | 63.77 | 63.80 | 62.73 | -0.76% | 1,708,454 |
| Sep 24, 2024 | 63.94 | 64.30 | 63.81 | 64.29 | 63.21 | 1.39% | 4,627,715 |
| Sep 23, 2024 | 63.26 | 63.49 | 63.22 | 63.41 | 62.35 | 0.52% | 2,507,545 |
| Sep 20, 2024 | 63.28 | 63.29 | 62.88 | 63.08 | 62.02 | -1.13% | 2,474,428 |
| Sep 19, 2024 | 63.68 | 63.91 | 63.32 | 63.80 | 62.46 | 1.95% | 1,853,538 |
| Sep 18, 2024 | 62.83 | 63.38 | 62.51 | 62.58 | 61.27 | -0.33% | 3,193,674 |
| Sep 17, 2024 | 62.99 | 63.11 | 62.62 | 62.79 | 61.47 | -0.32% | 1,939,102 |
| Sep 16, 2024 | 62.79 | 63.00 | 62.66 | 62.99 | 61.67 | 0.66% | 2,984,680 |
| Sep 13, 2024 | 62.50 | 62.79 | 62.45 | 62.58 | 61.27 | 0.27% | 2,975,062 |
| Sep 12, 2024 | 61.85 | 62.41 | 61.74 | 62.41 | 61.10 | 0.91% | 2,180,026 |
| Sep 11, 2024 | 61.46 | 61.93 | 60.88 | 61.85 | 60.55 | 0.57% | 2,474,954 |
| Sep 10, 2024 | 61.58 | 61.58 | 61.03 | 61.50 | 60.21 | -0.40% | 1,730,383 |
| Sep 9, 2024 | 61.58 | 61.93 | 61.55 | 61.75 | 60.45 | 1.03% | 6,216,997 |
| Sep 6, 2024 | 62.20 | 62.26 | 61.05 | 61.12 | 59.84 | -1.85% | 3,991,943 |
| Sep 5, 2024 | 62.26 | 62.47 | 62.06 | 62.27 | 60.96 | 0.16% | 2,078,665 |
| Sep 4, 2024 | 61.98 | 62.47 | 61.97 | 62.17 | 60.86 | -0.21% | 3,963,372 |
| Sep 3, 2024 | 63.01 | 63.02 | 62.16 | 62.30 | 60.99 | -1.69% | 4,579,380 |
| Aug 30, 2024 | 63.40 | 63.53 | 63.05 | 63.37 | 62.04 | 0.28% | 3,631,341 |
| Aug 29, 2024 | 63.24 | 63.54 | 63.14 | 63.19 | 61.86 | 0.25% | 2,285,532 |
| Aug 28, 2024 | 63.27 | 63.33 | 62.82 | 63.03 | 61.71 | -0.52% | 1,497,920 |
| Aug 27, 2024 | 63.21 | 63.44 | 63.14 | 63.36 | 62.03 | 0.35% | 1,604,559 |
| Aug 26, 2024 | 63.31 | 63.38 | 63.07 | 63.14 | 61.81 | -0.47% | 2,122,959 |
| Aug 23, 2024 | 62.83 | 63.49 | 62.77 | 63.44 | 62.11 | 1.76% | 2,022,150 |
| Aug 22, 2024 | 62.90 | 62.92 | 62.27 | 62.34 | 61.03 | -0.80% | 2,311,393 |
| Aug 21, 2024 | 62.68 | 62.92 | 62.55 | 62.84 | 61.52 | 0.82% | 2,230,634 |
| Aug 20, 2024 | 62.55 | 62.58 | 62.22 | 62.33 | 61.02 | -0.48% | 2,252,268 |
| Aug 19, 2024 | 62.27 | 62.68 | 62.27 | 62.63 | 61.31 | 1.13% | 2,556,633 |
| Aug 16, 2024 | 61.61 | 61.95 | 61.61 | 61.93 | 60.63 | 0.65% | 5,284,758 |
| Aug 15, 2024 | 61.27 | 61.67 | 61.26 | 61.53 | 60.24 | 1.23% | 2,370,330 |
| Aug 14, 2024 | 60.80 | 60.86 | 60.61 | 60.78 | 59.50 | 0.03% | 2,306,655 |
| Aug 13, 2024 | 60.19 | 60.78 | 60.19 | 60.76 | 59.48 | 1.47% | 2,132,676 |
| Aug 12, 2024 | 59.84 | 60.05 | 59.70 | 59.88 | 58.62 | 0.08% | 2,399,234 |
| Aug 9, 2024 | 59.51 | 59.88 | 59.40 | 59.83 | 58.57 | 0.34% | 6,635,936 |
| Aug 8, 2024 | 59.19 | 59.68 | 58.93 | 59.63 | 58.38 | 1.86% | 3,568,138 |
| Aug 7, 2024 | 59.39 | 59.49 | 58.50 | 58.54 | 57.31 | 0.57% | 2,774,885 |