Vanguard Total International Stock ETF (VXUS)
NASDAQ: VXUS · Real-Time Price · USD
74.53
+0.29 (0.39%)
At close: Oct 8, 2025, 4:00 PM EDT
74.57
+0.04 (0.05%)
After-hours: Oct 8, 2025, 5:27 PM EDT
VXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 74.40 | 74.54 | 74.31 | 74.53 | - | 0.39% | 4,467,239 |
| Oct 7, 2025 | 74.76 | 74.80 | 74.22 | 74.24 | 74.24 | -0.78% | 4,962,155 |
| Oct 6, 2025 | 74.75 | 74.99 | 74.74 | 74.82 | 74.82 | 0.21% | 5,696,697 |
| Oct 3, 2025 | 74.54 | 74.77 | 74.44 | 74.66 | 74.66 | 0.74% | 4,854,254 |
| Oct 2, 2025 | 74.29 | 74.33 | 73.77 | 74.11 | 74.11 | 0.19% | 3,863,943 |
| Oct 1, 2025 | 73.78 | 74.04 | 73.75 | 73.97 | 73.97 | 0.69% | 6,483,617 |
| Sep 30, 2025 | 73.15 | 73.49 | 73.12 | 73.46 | 73.46 | 0.44% | 4,549,368 |
| Sep 29, 2025 | 73.10 | 73.23 | 73.01 | 73.14 | 73.14 | 0.54% | 3,607,110 |
| Sep 26, 2025 | 72.50 | 72.76 | 72.42 | 72.75 | 72.75 | 0.36% | 4,006,203 |
| Sep 25, 2025 | 72.47 | 72.56 | 72.21 | 72.49 | 72.49 | -0.58% | 5,853,044 |
| Sep 24, 2025 | 73.09 | 73.21 | 72.85 | 72.91 | 72.91 | -0.59% | 4,850,223 |
| Sep 23, 2025 | 73.55 | 73.74 | 73.28 | 73.34 | 73.34 | -0.14% | 8,318,123 |
| Sep 22, 2025 | 73.21 | 73.48 | 73.04 | 73.44 | 73.44 | 0.44% | 4,536,213 |
| Sep 19, 2025 | 73.36 | 73.36 | 73.03 | 73.12 | 73.12 | -0.83% | 4,694,764 |
| Sep 18, 2025 | 73.86 | 73.86 | 73.30 | 73.73 | 73.37 | 0.08% | 4,233,009 |
| Sep 17, 2025 | 73.78 | 74.21 | 73.30 | 73.67 | 73.31 | -0.07% | 4,036,379 |
| Sep 16, 2025 | 73.75 | 73.78 | 73.46 | 73.72 | 73.36 | 0.08% | 3,713,578 |
| Sep 15, 2025 | 73.49 | 73.66 | 73.37 | 73.66 | 73.30 | 0.78% | 3,889,067 |
| Sep 12, 2025 | 73.13 | 73.21 | 72.95 | 73.09 | 72.73 | -0.33% | 3,985,053 |
| Sep 11, 2025 | 72.87 | 73.36 | 72.83 | 73.33 | 72.97 | 1.13% | 3,525,653 |
| Sep 10, 2025 | 72.74 | 72.78 | 72.43 | 72.51 | 72.16 | 0.18% | 3,860,019 |
| Sep 9, 2025 | 72.46 | 72.52 | 72.23 | 72.38 | 72.03 | -0.12% | 4,445,659 |
| Sep 8, 2025 | 72.35 | 72.49 | 72.11 | 72.47 | 72.12 | 0.97% | 4,350,616 |
| Sep 5, 2025 | 71.99 | 72.15 | 71.52 | 71.78 | 71.42 | 0.65% | 5,081,889 |
| Sep 4, 2025 | 71.08 | 71.33 | 70.93 | 71.31 | 70.96 | 0.41% | 3,171,591 |
| Sep 3, 2025 | 70.88 | 71.07 | 70.78 | 71.02 | 70.67 | 0.21% | 3,782,627 |
| Sep 2, 2025 | 70.43 | 70.93 | 70.36 | 70.87 | 70.52 | -0.70% | 6,966,584 |
| Aug 29, 2025 | 71.33 | 71.45 | 71.20 | 71.37 | 71.02 | -0.45% | 4,743,315 |
| Aug 28, 2025 | 71.59 | 71.75 | 71.48 | 71.69 | 71.34 | 0.41% | 3,630,740 |
| Aug 27, 2025 | 71.10 | 71.43 | 70.98 | 71.40 | 71.05 | -0.29% | 3,431,634 |
| Aug 26, 2025 | 71.50 | 71.64 | 71.45 | 71.61 | 71.26 | -0.06% | 3,486,623 |
| Aug 25, 2025 | 72.14 | 72.24 | 71.64 | 71.65 | 71.30 | -0.97% | 4,159,059 |
| Aug 22, 2025 | 71.49 | 72.46 | 71.43 | 72.35 | 72.00 | 1.63% | 3,357,745 |
| Aug 21, 2025 | 71.26 | 71.32 | 71.04 | 71.19 | 70.84 | -0.38% | 4,473,155 |
| Aug 20, 2025 | 71.41 | 71.52 | 71.22 | 71.46 | 71.11 | 0.13% | 5,244,235 |
| Aug 19, 2025 | 71.69 | 71.70 | 71.30 | 71.37 | 71.02 | -0.27% | 3,922,616 |
| Aug 18, 2025 | 71.47 | 71.57 | 71.34 | 71.56 | 71.21 | 0.14% | 3,738,595 |
| Aug 15, 2025 | 71.50 | 71.56 | 71.33 | 71.46 | 71.11 | 0.45% | 4,608,698 |
| Aug 14, 2025 | 71.03 | 71.20 | 70.92 | 71.14 | 70.79 | -0.45% | 3,806,652 |
| Aug 13, 2025 | 71.36 | 71.51 | 71.32 | 71.46 | 71.11 | 0.65% | 5,146,658 |
| Aug 12, 2025 | 70.43 | 71.02 | 70.37 | 71.00 | 70.65 | 1.11% | 3,520,025 |
| Aug 11, 2025 | 70.28 | 70.38 | 70.14 | 70.22 | 69.88 | -0.31% | 3,932,148 |
| Aug 8, 2025 | 70.28 | 70.54 | 70.25 | 70.44 | 70.10 | 0.33% | 3,237,345 |
| Aug 7, 2025 | 70.36 | 70.46 | 69.95 | 70.21 | 69.87 | 0.72% | 3,182,763 |
| Aug 6, 2025 | 69.51 | 69.78 | 69.47 | 69.71 | 69.37 | 0.65% | 3,021,012 |
| Aug 5, 2025 | 69.28 | 69.38 | 69.03 | 69.26 | 68.92 | 0.26% | 3,469,204 |
| Aug 4, 2025 | 68.98 | 69.11 | 68.86 | 69.08 | 68.74 | 1.23% | 3,399,095 |
| Aug 1, 2025 | 68.41 | 68.41 | 67.85 | 68.24 | 67.91 | -0.34% | 4,699,342 |
| Jul 31, 2025 | 68.81 | 68.84 | 68.36 | 68.47 | 68.14 | -0.81% | 5,033,173 |
| Jul 30, 2025 | 69.31 | 69.46 | 68.81 | 69.03 | 68.69 | -0.72% | 3,349,020 |