Vanguard Total International Stock ETF (VXUS)
NASDAQ: VXUS · Real-Time Price · USD
78.64
+0.04 (0.05%)
At close: Jan 16, 2026, 4:00 PM EST
78.74
+0.10 (0.13%)
After-hours: Jan 16, 2026, 7:57 PM EST
VXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 78.64 | 78.69 | 78.28 | 78.64 | 78.64 | 0.05% | 8,121,929 |
| Jan 15, 2026 | 78.72 | 78.88 | 78.55 | 78.60 | 78.60 | 0.17% | 8,260,538 |
| Jan 14, 2026 | 78.35 | 78.47 | 78.15 | 78.47 | 78.47 | 0.44% | 9,450,985 |
| Jan 13, 2026 | 78.37 | 78.42 | 77.95 | 78.13 | 78.13 | -0.53% | 7,542,980 |
| Jan 12, 2026 | 78.13 | 78.57 | 78.10 | 78.55 | 78.55 | 0.93% | 8,826,377 |
| Jan 9, 2026 | 77.50 | 77.89 | 77.44 | 77.83 | 77.83 | 0.71% | 7,172,695 |
| Jan 8, 2026 | 77.03 | 77.29 | 76.96 | 77.28 | 77.28 | 0.06% | 7,998,545 |
| Jan 7, 2026 | 77.50 | 77.54 | 77.16 | 77.23 | 77.23 | -0.50% | 9,568,060 |
| Jan 6, 2026 | 77.58 | 77.76 | 77.48 | 77.62 | 77.62 | 0.35% | 8,594,762 |
| Jan 5, 2026 | 76.79 | 77.35 | 76.70 | 77.35 | 77.35 | 1.06% | 11,719,881 |
| Jan 2, 2026 | 76.35 | 76.55 | 76.14 | 76.54 | 76.54 | 1.46% | 9,044,067 |
| Dec 31, 2025 | 75.73 | 75.77 | 75.40 | 75.44 | 75.44 | -0.42% | 7,475,772 |
| Dec 30, 2025 | 75.86 | 75.97 | 75.73 | 75.76 | 75.76 | 0.20% | 5,548,023 |
| Dec 29, 2025 | 75.57 | 75.72 | 75.41 | 75.61 | 75.61 | -0.32% | 9,185,764 |
| Dec 26, 2025 | 75.77 | 75.85 | 75.64 | 75.85 | 75.85 | 0.32% | 5,851,749 |
| Dec 24, 2025 | 75.64 | 75.67 | 75.52 | 75.61 | 75.61 | 0.08% | 4,790,185 |
| Dec 23, 2025 | 75.38 | 75.57 | 75.28 | 75.55 | 75.55 | 0.61% | 16,134,679 |
| Dec 22, 2025 | 74.95 | 75.15 | 74.89 | 75.09 | 75.09 | 0.56% | 7,831,965 |
| Dec 19, 2025 | 74.57 | 74.96 | 74.52 | 74.67 | 74.67 | -1.19% | 7,429,533 |
| Dec 18, 2025 | 75.66 | 75.97 | 75.43 | 75.57 | 74.21 | 0.81% | 6,246,003 |
| 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 |
| Dec 15, 2025 | 76.22 | 76.24 | 75.76 | 75.87 | 74.50 | 0.34% | 6,599,119 |
| Dec 12, 2025 | 76.20 | 76.25 | 75.31 | 75.61 | 74.25 | -0.68% | 6,848,805 |
| Dec 11, 2025 | 75.90 | 76.22 | 75.76 | 76.13 | 74.76 | 0.26% | 7,567,434 |
| Dec 10, 2025 | 75.25 | 76.06 | 75.19 | 75.93 | 74.56 | 1.08% | 7,006,749 |
| Dec 9, 2025 | 75.21 | 75.34 | 75.07 | 75.12 | 73.77 | -0.13% | 4,684,900 |
| Dec 8, 2025 | 75.50 | 75.52 | 75.06 | 75.22 | 73.86 | -0.21% | 5,102,315 |
| Dec 5, 2025 | 75.65 | 75.78 | 75.34 | 75.38 | 74.02 | 0.20% | 6,500,860 |
| Dec 4, 2025 | 75.34 | 75.39 | 75.07 | 75.23 | 73.87 | 0.21% | 4,727,174 |
| Dec 3, 2025 | 74.75 | 75.08 | 74.69 | 75.07 | 73.72 | 0.40% | 4,473,266 |
| Dec 2, 2025 | 74.83 | 74.89 | 74.50 | 74.77 | 73.42 | 0.16% | 4,363,866 |
| Dec 1, 2025 | 74.75 | 74.94 | 74.61 | 74.65 | 73.30 | -0.39% | 4,634,945 |
| Nov 28, 2025 | 74.66 | 74.96 | 74.58 | 74.94 | 73.59 | 0.44% | 2,455,449 |
| Nov 26, 2025 | 74.16 | 74.74 | 74.12 | 74.61 | 73.26 | 0.95% | 4,264,621 |
| Nov 25, 2025 | 73.42 | 73.93 | 73.13 | 73.91 | 72.58 | 0.93% | 3,611,110 |
| Nov 24, 2025 | 72.85 | 73.32 | 72.77 | 73.23 | 71.91 | 0.43% | 3,713,518 |
| Nov 21, 2025 | 72.42 | 73.12 | 72.11 | 72.92 | 71.60 | 1.01% | 4,932,550 |
| Nov 20, 2025 | 73.74 | 73.80 | 72.17 | 72.19 | 70.89 | -1.33% | 4,626,506 |
| Nov 19, 2025 | 73.17 | 73.57 | 72.84 | 73.16 | 71.84 | -0.26% | 3,832,786 |
| Nov 18, 2025 | 73.16 | 73.61 | 72.88 | 73.35 | 72.03 | -0.88% | 5,304,822 |
| Nov 17, 2025 | 74.43 | 74.68 | 73.75 | 74.00 | 72.67 | -1.24% | 4,384,126 |
| Nov 14, 2025 | 74.46 | 75.16 | 74.35 | 74.93 | 73.58 | -0.08% | 4,345,570 |
| Nov 13, 2025 | 75.79 | 75.84 | 74.89 | 74.99 | 73.64 | -1.09% | 4,426,261 |
| Nov 12, 2025 | 75.62 | 75.89 | 75.61 | 75.82 | 74.45 | 0.38% | 4,328,681 |
| Nov 11, 2025 | 75.27 | 75.60 | 75.23 | 75.53 | 74.17 | 0.53% | 10,108,393 |
| Nov 10, 2025 | 74.83 | 75.17 | 74.62 | 75.13 | 73.77 | 1.25% | 4,136,121 |
| Nov 7, 2025 | 73.64 | 74.20 | 73.37 | 74.20 | 72.86 | 0.19% | 5,308,138 |
| Nov 6, 2025 | 74.39 | 74.49 | 73.84 | 74.06 | 72.72 | -0.39% | 4,386,557 |
| Nov 5, 2025 | 73.94 | 74.50 | 73.92 | 74.35 | 73.01 | 0.68% | 4,537,364 |