Vanguard Total International Stock ETF (VXUS)

VXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	67.67	67.96	67.49	67.63	67.63	0.12%	3,111,466
Jun 17, 2025	68.10	68.15	67.48	67.55	67.55	-1.23%	3,427,321
Jun 16, 2025	68.50	68.90	68.37	68.39	68.39	0.66%	3,657,240
Jun 13, 2025	67.96	68.28	67.78	67.94	67.94	-1.34%	3,766,892
Jun 12, 2025	68.69	68.92	68.64	68.86	68.86	0.55%	3,832,879
Jun 11, 2025	68.65	68.75	68.42	68.48	68.48	0.09%	3,667,977
Jun 10, 2025	68.50	68.51	68.22	68.42	68.42	0.37%	3,411,266
Jun 9, 2025	68.10	68.39	68.04	68.17	68.17	0.24%	3,823,013
Jun 6, 2025	68.00	68.09	67.84	68.01	68.01	0.27%	4,429,870
Jun 5, 2025	68.04	68.11	67.69	67.83	67.83	0.13%	3,755,158
Jun 4, 2025	67.63	67.89	67.56	67.74	67.74	0.65%	8,502,066
Jun 3, 2025	67.19	67.38	67.01	67.30	67.30	-0.49%	11,770,267
Jun 2, 2025	67.19	67.64	66.96	67.63	67.63	1.03%	3,240,129
May 30, 2025	67.02	67.04	66.51	66.94	66.94	-0.25%	3,976,418
May 29, 2025	67.27	67.27	66.83	67.11	67.11	0.43%	3,750,738
May 28, 2025	66.94	66.99	66.73	66.82	66.82	-0.86%	3,286,724
May 27, 2025	67.35	67.49	67.24	67.40	67.40	0.97%	7,352,817
May 23, 2025	66.22	66.88	66.16	66.75	66.75	0.33%	8,117,893
May 22, 2025	66.42	66.71	66.28	66.53	66.53	-0.17%	2,780,713
May 21, 2025	67.08	67.26	66.60	66.64	66.64	-0.46%	4,124,706
May 20, 2025	66.79	66.96	66.71	66.95	66.95	0.31%	4,745,706
May 19, 2025	66.16	66.75	66.16	66.74	66.74	0.68%	3,347,106
May 16, 2025	66.14	66.32	65.96	66.29	66.29	0.12%	2,862,100
May 15, 2025	66.00	66.22	65.82	66.21	66.21	0.79%	4,526,947
May 14, 2025	66.02	66.10	65.62	65.69	65.69	-0.08%	3,050,061
May 13, 2025	65.45	65.93	65.41	65.74	65.74	0.20%	3,270,442
May 12, 2025	65.56	65.62	65.24	65.61	65.61	0.99%	4,785,085
May 9, 2025	65.15	65.20	64.85	64.97	64.97	0.56%	2,604,007
May 8, 2025	64.90	64.99	64.61	64.61	64.61	-0.26%	2,429,943
May 7, 2025	64.84	65.01	64.60	64.78	64.78	-0.58%	2,928,777
May 6, 2025	65.26	65.34	65.04	65.16	65.16	-0.17%	4,575,014
May 5, 2025	65.27	65.43	65.25	65.27	65.27	0.37%	3,600,214
May 2, 2025	64.95	65.13	64.83	65.03	65.03	2.09%	3,696,745
May 1, 2025	63.99	64.13	63.64	63.70	63.70	-0.25%	2,552,494
Apr 30, 2025	63.51	64.02	63.24	63.86	63.86	-0.11%	3,458,096
Apr 29, 2025	63.74	64.04	63.72	63.93	63.93	0.31%	2,903,467
Apr 28, 2025	63.55	63.77	63.37	63.73	63.73	0.58%	3,023,079
Apr 25, 2025	63.04	63.39	62.97	63.36	63.36	0.08%	3,611,929
Apr 24, 2025	62.86	63.35	62.66	63.31	63.31	1.28%	2,921,275
Apr 23, 2025	62.83	63.26	62.39	62.51	62.51	0.45%	5,937,653
Apr 22, 2025	61.93	62.51	61.85	62.23	62.23	1.85%	3,478,851
Apr 21, 2025	61.60	61.69	60.69	61.10	61.10	-0.36%	3,914,555
Apr 17, 2025	61.27	61.69	61.16	61.32	61.32	1.02%	3,134,119
Apr 16, 2025	60.91	61.31	60.47	60.70	60.70	-0.52%	3,863,653
Apr 15, 2025	61.00	61.31	60.92	61.02	61.02	0.54%	3,628,701
Apr 14, 2025	60.51	60.99	60.27	60.69	60.69	1.10%	5,175,588
Apr 11, 2025	58.94	60.13	58.80	60.03	60.03	2.74%	5,625,027
Apr 10, 2025	58.68	58.76	57.25	58.43	58.43	-1.80%	6,399,333
Apr 9, 2025	55.66	59.72	55.32	59.50	59.50	7.13%	13,549,477
Apr 8, 2025	57.74	57.81	54.98	55.54	55.54	-0.63%	9,830,572

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.