Vanguard Total International Stock ETF (VXUS)
NASDAQ: VXUS · Real-Time Price · USD
61.32
+0.62 (1.02%)
Apr 17, 2025, 4:00 PM EDT - Market closed
VXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 61.27 | 61.69 | 61.16 | 61.32 | 61.32 | 1.02% | 3,130,305 |
| 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 |
| Apr 7, 2025 | 55.36 | 57.89 | 55.12 | 55.89 | 55.89 | -2.72% | 20,278,086 |
| Apr 4, 2025 | 58.89 | 59.06 | 57.34 | 57.45 | 57.45 | -6.11% | 9,165,682 |
| Apr 3, 2025 | 61.60 | 61.86 | 61.10 | 61.19 | 61.19 | -2.00% | 5,641,265 |
| Apr 2, 2025 | 61.89 | 62.52 | 61.86 | 62.44 | 62.44 | 0.26% | 2,678,076 |
| Apr 1, 2025 | 62.09 | 62.46 | 61.84 | 62.28 | 62.28 | 0.29% | 4,379,772 |
| Mar 31, 2025 | 61.72 | 62.21 | 61.46 | 62.10 | 62.10 | -0.66% | 4,207,548 |
| Mar 28, 2025 | 62.96 | 62.96 | 62.39 | 62.51 | 62.51 | -1.17% | 4,341,931 |
| Mar 27, 2025 | 63.05 | 63.43 | 63.01 | 63.25 | 63.25 | 0.22% | 2,480,703 |
| Mar 26, 2025 | 63.50 | 63.59 | 63.01 | 63.11 | 63.11 | -1.03% | 3,346,262 |
| Mar 25, 2025 | 63.84 | 63.90 | 63.67 | 63.77 | 63.77 | 0.33% | 4,184,060 |
| Mar 24, 2025 | 63.71 | 63.71 | 63.37 | 63.56 | 63.56 | 0.16% | 3,859,469 |
| Mar 21, 2025 | 63.29 | 63.55 | 63.21 | 63.46 | 63.46 | -0.78% | 4,668,292 |
| Mar 20, 2025 | 63.59 | 64.03 | 63.56 | 63.96 | 63.77 | -0.78% | 2,773,260 |
| Mar 19, 2025 | 64.24 | 64.71 | 64.10 | 64.46 | 64.27 | 0.26% | 3,635,003 |
| Mar 18, 2025 | 64.27 | 64.35 | 63.94 | 64.29 | 64.10 | -0.12% | 4,476,126 |
| Mar 17, 2025 | 63.75 | 64.44 | 63.73 | 64.37 | 64.18 | 1.31% | 5,473,068 |
| Mar 14, 2025 | 63.10 | 63.59 | 63.02 | 63.54 | 63.35 | 1.78% | 4,258,333 |
| Mar 13, 2025 | 62.41 | 62.65 | 62.25 | 62.43 | 62.24 | -0.60% | 4,088,549 |
| Mar 12, 2025 | 62.78 | 62.94 | 62.38 | 62.81 | 62.62 | 0.69% | 3,178,503 |
| Mar 11, 2025 | 62.55 | 62.73 | 61.96 | 62.38 | 62.19 | -0.08% | 4,547,759 |
| Mar 10, 2025 | 62.97 | 63.06 | 62.02 | 62.43 | 62.24 | -2.27% | 4,951,852 |
| Mar 7, 2025 | 63.42 | 63.92 | 63.21 | 63.88 | 63.69 | 0.85% | 4,651,662 |
| Mar 6, 2025 | 63.56 | 63.97 | 63.26 | 63.34 | 63.15 | -0.80% | 9,261,850 |
| Mar 5, 2025 | 63.16 | 63.94 | 63.08 | 63.85 | 63.66 | 2.50% | 7,267,753 |
| Mar 4, 2025 | 61.86 | 62.88 | 61.44 | 62.29 | 62.10 | 0.05% | 8,280,060 |
| Mar 3, 2025 | 62.94 | 63.09 | 61.95 | 62.26 | 62.07 | 0.34% | 5,719,767 |
| Feb 28, 2025 | 61.78 | 62.08 | 61.50 | 62.05 | 61.86 | -0.27% | 3,690,764 |
| Feb 27, 2025 | 62.81 | 62.86 | 62.21 | 62.22 | 62.03 | -1.33% | 2,560,292 |
| Feb 26, 2025 | 63.15 | 63.53 | 62.95 | 63.06 | 62.87 | 0.30% | 2,995,772 |
| Feb 25, 2025 | 63.01 | 63.08 | 62.61 | 62.87 | 62.68 | 0.56% | 2,711,081 |
| Feb 24, 2025 | 62.89 | 62.91 | 62.42 | 62.52 | 62.33 | -0.49% | 2,956,216 |
| Feb 21, 2025 | 63.34 | 63.38 | 62.71 | 62.83 | 62.64 | -0.65% | 3,290,109 |
| Feb 20, 2025 | 63.13 | 63.27 | 62.93 | 63.24 | 63.05 | 0.60% | 3,219,462 |
| Feb 19, 2025 | 62.81 | 62.92 | 62.63 | 62.86 | 62.67 | -0.66% | 3,636,548 |
| Feb 18, 2025 | 63.38 | 63.38 | 63.13 | 63.28 | 63.09 | 0.59% | 5,399,711 |
| Feb 14, 2025 | 63.08 | 63.15 | 62.87 | 62.91 | 62.72 | 0.19% | 4,795,156 |
| Feb 13, 2025 | 62.23 | 62.80 | 62.16 | 62.79 | 62.60 | 1.08% | 2,950,131 |
| Feb 12, 2025 | 61.61 | 62.28 | 61.51 | 62.12 | 61.93 | 0.27% | 3,058,964 |
| Feb 11, 2025 | 61.63 | 62.03 | 61.63 | 61.95 | 61.76 | 0.18% | 2,754,352 |
| Feb 10, 2025 | 61.75 | 61.84 | 61.60 | 61.84 | 61.66 | 0.80% | 4,251,340 |
| Feb 7, 2025 | 61.86 | 62.03 | 61.26 | 61.35 | 61.17 | -0.65% | 5,892,351 |
| Feb 6, 2025 | 61.53 | 61.83 | 61.53 | 61.75 | 61.57 | 0.44% | 2,514,573 |