Vanguard Total International Stock ETF (VXUS)
NASDAQ: VXUS · Real-Time Price · USD
83.81
-0.15 (-0.18%)
At close: Feb 27, 2026, 4:00 PM EST
83.86
+0.05 (0.06%)
After-hours: Feb 27, 2026, 7:59 PM EST
VXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 83.77 | 84.15 | 83.60 | 83.81 | 83.81 | -0.18% | 10,462,675 |
| Feb 26, 2026 | 84.17 | 84.20 | 83.27 | 83.96 | 83.96 | -0.29% | 10,461,128 |
| Feb 25, 2026 | 84.03 | 84.28 | 83.80 | 84.20 | 84.20 | 0.94% | 9,038,428 |
| Feb 24, 2026 | 83.00 | 83.59 | 82.86 | 83.42 | 83.42 | 0.59% | 7,059,063 |
| Feb 23, 2026 | 83.25 | 83.52 | 82.71 | 82.93 | 82.93 | -0.53% | 10,484,394 |
| Feb 20, 2026 | 82.30 | 83.39 | 82.26 | 83.37 | 83.37 | 1.20% | 9,979,198 |
| Feb 19, 2026 | 82.02 | 82.38 | 81.78 | 82.38 | 82.38 | -0.16% | 7,830,649 |
| Feb 18, 2026 | 82.52 | 82.94 | 82.31 | 82.51 | 82.51 | 0.34% | 7,768,122 |
| Feb 17, 2026 | 81.89 | 82.43 | 81.35 | 82.23 | 82.23 | -0.21% | 13,981,034 |
| Feb 13, 2026 | 82.04 | 82.52 | 81.54 | 82.40 | 82.40 | 0.33% | 13,182,750 |
| Feb 12, 2026 | 83.22 | 83.26 | 81.95 | 82.13 | 82.13 | -1.04% | 11,908,065 |
| Feb 11, 2026 | 82.90 | 83.11 | 82.30 | 82.99 | 82.99 | 0.78% | 11,896,700 |
| Feb 10, 2026 | 82.59 | 82.60 | 82.32 | 82.35 | 82.35 | 0.24% | 9,145,796 |
| Feb 9, 2026 | 81.40 | 82.23 | 81.38 | 82.15 | 82.15 | 1.36% | 8,487,209 |
| Feb 6, 2026 | 80.31 | 81.11 | 80.25 | 81.05 | 81.05 | 2.22% | 8,085,456 |
| Feb 5, 2026 | 79.53 | 80.01 | 79.16 | 79.29 | 79.29 | -1.20% | 12,161,696 |
| Feb 4, 2026 | 81.02 | 81.06 | 79.89 | 80.25 | 80.25 | -0.07% | 12,216,235 |
| Feb 3, 2026 | 80.27 | 80.51 | 79.66 | 80.31 | 80.31 | 0.25% | 9,006,662 |
| Feb 2, 2026 | 79.46 | 80.16 | 79.45 | 80.11 | 80.11 | 0.56% | 10,798,360 |
| Jan 30, 2026 | 80.40 | 80.56 | 79.33 | 79.66 | 79.66 | -1.59% | 12,498,252 |
| Jan 29, 2026 | 81.35 | 81.44 | 79.97 | 80.95 | 80.95 | 0.26% | 11,947,883 |
| Jan 28, 2026 | 80.90 | 81.00 | 80.37 | 80.74 | 80.74 | -0.44% | 15,084,092 |
| Jan 27, 2026 | 80.61 | 81.19 | 80.61 | 81.10 | 81.10 | 1.55% | 10,903,698 |
| Jan 26, 2026 | 79.91 | 80.13 | 79.83 | 79.86 | 79.86 | 0.41% | 9,720,129 |
| Jan 23, 2026 | 78.94 | 79.59 | 78.77 | 79.53 | 79.53 | 0.57% | 9,619,511 |
| Jan 22, 2026 | 79.00 | 79.27 | 78.87 | 79.08 | 79.08 | 0.61% | 8,860,888 |
| Jan 21, 2026 | 78.18 | 78.85 | 77.91 | 78.60 | 78.60 | 1.12% | 15,033,155 |
| Jan 20, 2026 | 77.85 | 78.24 | 77.60 | 77.73 | 77.73 | -1.16% | 12,839,212 |
| Jan 16, 2026 | 78.64 | 78.69 | 78.28 | 78.64 | 78.64 | 0.05% | 8,129,018 |
| Jan 15, 2026 | 78.72 | 78.88 | 78.55 | 78.60 | 78.60 | 0.17% | 8,295,331 |
| Jan 14, 2026 | 78.35 | 78.47 | 78.15 | 78.47 | 78.47 | 0.44% | 9,460,148 |
| Jan 13, 2026 | 78.37 | 78.42 | 77.95 | 78.13 | 78.13 | -0.53% | 7,557,644 |
| Jan 12, 2026 | 78.13 | 78.57 | 78.10 | 78.55 | 78.55 | 0.93% | 8,841,814 |
| Jan 9, 2026 | 77.50 | 77.89 | 77.44 | 77.83 | 77.83 | 0.71% | 7,185,410 |
| Jan 8, 2026 | 77.03 | 77.29 | 76.96 | 77.28 | 77.28 | 0.06% | 8,157,571 |
| Jan 7, 2026 | 77.50 | 77.54 | 77.16 | 77.23 | 77.23 | -0.50% | 9,579,788 |
| Jan 6, 2026 | 77.58 | 77.76 | 77.48 | 77.62 | 77.62 | 0.35% | 8,618,170 |
| Jan 5, 2026 | 76.79 | 77.35 | 76.70 | 77.35 | 77.35 | 1.06% | 11,741,322 |
| Jan 2, 2026 | 76.35 | 76.55 | 76.14 | 76.54 | 76.54 | 1.46% | 9,058,957 |
| Dec 31, 2025 | 75.73 | 75.77 | 75.40 | 75.44 | 75.44 | -0.42% | 7,519,620 |
| Dec 30, 2025 | 75.86 | 75.97 | 75.73 | 75.76 | 75.76 | 0.20% | 5,953,038 |
| Dec 29, 2025 | 75.57 | 75.72 | 75.41 | 75.61 | 75.61 | -0.32% | 11,113,798 |
| Dec 26, 2025 | 75.77 | 75.85 | 75.64 | 75.85 | 75.85 | 0.32% | 5,872,018 |
| Dec 24, 2025 | 75.64 | 75.67 | 75.52 | 75.61 | 75.61 | 0.08% | 4,794,725 |
| Dec 23, 2025 | 75.38 | 75.57 | 75.28 | 75.55 | 75.55 | 0.61% | 16,139,487 |
| Dec 22, 2025 | 74.95 | 75.15 | 74.89 | 75.09 | 75.09 | 0.56% | 11,249,299 |
| Dec 19, 2025 | 74.57 | 74.96 | 74.52 | 74.67 | 74.67 | -1.19% | 7,434,663 |
| Dec 18, 2025 | 75.66 | 75.97 | 75.43 | 75.57 | 74.21 | 0.81% | 6,655,075 |
| Dec 17, 2025 | 75.51 | 75.61 | 74.95 | 74.96 | 73.61 | -0.66% | 6,791,010 |
| Dec 16, 2025 | 75.66 | 75.73 | 75.22 | 75.46 | 74.10 | -0.54% | 5,327,252 |