Vanguard Total International Stock ETF (VXUS)
NASDAQ: VXUS · Real-Time Price · USD
73.09
-0.24 (-0.33%)
At close: Sep 12, 2025, 4:00 PM EDT
73.26
+0.17 (0.23%)
After-hours: Sep 12, 2025, 7:59 PM EDT
VXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 73.13 | 73.21 | 72.95 | 73.09 | 73.09 | -0.33% | 3,980,499 |
| Sep 11, 2025 | 72.87 | 73.36 | 72.83 | 73.33 | 73.33 | 1.13% | 3,525,653 |
| Sep 10, 2025 | 72.74 | 72.78 | 72.43 | 72.51 | 72.51 | 0.18% | 3,860,019 |
| Sep 9, 2025 | 72.46 | 72.52 | 72.23 | 72.38 | 72.38 | -0.12% | 4,445,659 |
| Sep 8, 2025 | 72.35 | 72.49 | 72.11 | 72.47 | 72.47 | 0.97% | 4,350,616 |
| Sep 5, 2025 | 71.99 | 72.15 | 71.52 | 71.78 | 71.78 | 0.65% | 5,081,889 |
| Sep 4, 2025 | 71.08 | 71.33 | 70.93 | 71.31 | 71.31 | 0.41% | 3,171,591 |
| Sep 3, 2025 | 70.88 | 71.07 | 70.78 | 71.02 | 71.02 | 0.21% | 3,782,627 |
| Sep 2, 2025 | 70.43 | 70.93 | 70.36 | 70.87 | 70.87 | -0.70% | 6,966,584 |
| Aug 29, 2025 | 71.33 | 71.45 | 71.20 | 71.37 | 71.37 | -0.45% | 4,743,315 |
| Aug 28, 2025 | 71.59 | 71.75 | 71.48 | 71.69 | 71.69 | 0.41% | 3,630,740 |
| Aug 27, 2025 | 71.10 | 71.43 | 70.98 | 71.40 | 71.40 | -0.29% | 3,431,634 |
| Aug 26, 2025 | 71.50 | 71.64 | 71.45 | 71.61 | 71.61 | -0.06% | 3,486,623 |
| Aug 25, 2025 | 72.14 | 72.24 | 71.64 | 71.65 | 71.65 | -0.97% | 4,159,059 |
| Aug 22, 2025 | 71.49 | 72.46 | 71.43 | 72.35 | 72.35 | 1.63% | 3,357,745 |
| 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 |