Vanguard Total International Stock ETF (VXUS)

VXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	76.62	76.62	74.31	74.71	74.71	-3.16%	9,958,935
Mar 19, 2026	75.87	77.54	75.70	77.15	77.07	-0.13%	9,153,616
Mar 18, 2026	78.20	78.40	77.21	77.25	77.17	-1.73%	6,843,662
Mar 17, 2026	78.83	79.04	78.47	78.61	78.53	0.43%	5,858,047
Mar 16, 2026	77.88	78.53	77.78	78.27	78.19	1.99%	5,760,382
Mar 13, 2026	77.81	78.20	76.60	76.74	76.66	-0.94%	7,931,365
Mar 12, 2026	78.22	78.25	77.20	77.47	77.39	-1.99%	7,698,881
Mar 11, 2026	78.89	79.35	78.53	79.04	78.96	-0.10%	6,559,272
Mar 10, 2026	79.36	80.41	78.90	79.12	79.04	0.22%	9,268,382
Mar 9, 2026	77.06	79.16	76.39	78.95	78.87	1.24%	13,537,219
Mar 6, 2026	77.50	78.51	77.21	77.98	77.90	-0.94%	11,654,840
Mar 5, 2026	79.19	79.65	77.89	78.72	78.64	-2.02%	13,927,254
Mar 4, 2026	79.81	80.51	79.49	80.34	80.26	0.98%	13,184,903
Mar 3, 2026	78.71	79.94	77.60	79.56	79.48	-3.45%	16,653,451
Mar 2, 2026	81.84	82.73	81.79	82.40	82.32	-1.68%	12,896,592
Feb 27, 2026	83.77	84.15	83.60	83.81	83.72	-0.18%	10,485,761
Feb 26, 2026	84.17	84.20	83.27	83.96	83.87	-0.29%	10,489,513
Feb 25, 2026	84.03	84.28	83.80	84.20	84.11	0.94%	9,079,937
Feb 24, 2026	83.00	83.59	82.86	83.42	83.33	0.59%	7,084,843
Feb 23, 2026	83.25	83.52	82.71	82.93	82.84	-0.53%	10,800,750
Feb 20, 2026	82.30	83.39	82.26	83.37	83.28	1.20%	10,300,305
Feb 19, 2026	82.02	82.38	81.78	82.38	82.30	-0.16%	7,852,845
Feb 18, 2026	82.52	82.94	82.31	82.51	82.42	0.34%	7,780,297
Feb 17, 2026	81.89	82.43	81.35	82.23	82.15	-0.21%	14,000,757
Feb 13, 2026	82.04	82.52	81.54	82.40	82.32	0.33%	13,597,877
Feb 12, 2026	83.22	83.26	81.95	82.13	82.05	-1.04%	11,936,327
Feb 11, 2026	82.90	83.11	82.30	82.99	82.90	0.78%	11,922,553
Feb 10, 2026	82.59	82.60	82.32	82.35	82.27	0.24%	9,197,945
Feb 9, 2026	81.40	82.23	81.38	82.15	82.07	1.36%	8,514,928
Feb 6, 2026	80.31	81.11	80.25	81.05	80.97	2.22%	8,102,308
Feb 5, 2026	79.53	80.01	79.16	79.29	79.21	-1.20%	12,227,581
Feb 4, 2026	81.02	81.06	79.89	80.25	80.17	-0.07%	12,259,779
Feb 3, 2026	80.27	80.51	79.66	80.31	80.23	0.25%	9,045,396
Feb 2, 2026	79.46	80.16	79.45	80.11	80.03	0.56%	10,822,287
Jan 30, 2026	80.40	80.56	79.33	79.66	79.58	-1.59%	12,506,398
Jan 29, 2026	81.35	81.44	79.97	80.95	80.87	0.26%	11,947,883
Jan 28, 2026	80.90	81.00	80.37	80.74	80.66	-0.44%	15,084,092
Jan 27, 2026	80.61	81.19	80.61	81.10	81.02	1.55%	10,903,698
Jan 26, 2026	79.91	80.13	79.83	79.86	79.78	0.41%	9,720,129
Jan 23, 2026	78.94	79.59	78.77	79.53	79.45	0.57%	9,619,511
Jan 22, 2026	79.00	79.27	78.87	79.08	79.00	0.61%	8,860,888
Jan 21, 2026	78.18	78.85	77.91	78.60	78.52	1.12%	15,033,155
Jan 20, 2026	77.85	78.24	77.60	77.73	77.65	-1.16%	12,839,212
Jan 16, 2026	78.64	78.69	78.28	78.64	78.56	0.05%	8,129,018
Jan 15, 2026	78.72	78.88	78.55	78.60	78.52	0.17%	8,295,331
Jan 14, 2026	78.35	78.47	78.15	78.47	78.39	0.44%	9,460,148
Jan 13, 2026	78.37	78.42	77.95	78.13	78.05	-0.53%	7,557,644
Jan 12, 2026	78.13	78.57	78.10	78.55	78.47	0.93%	8,841,814
Jan 9, 2026	77.50	77.89	77.44	77.83	77.75	0.71%	7,185,410
Jan 8, 2026	77.03	77.29	76.96	77.28	77.20	0.06%	8,157,571

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.