Vanguard Total International Stock ETF (VXUS)
NASDAQ: VXUS · Real-Time Price · USD
75.25
-0.26 (-0.34%)
Oct 29, 2025, 4:00 PM EDT - Market closed
VXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 75.73 | 75.75 | 74.92 | 75.23 | - | -0.37% | 6,367,767 |
| Oct 28, 2025 | 75.29 | 75.63 | 75.23 | 75.51 | 75.51 | -0.01% | 5,396,887 |
| Oct 27, 2025 | 75.52 | 75.55 | 75.33 | 75.52 | 75.52 | 0.76% | 4,054,043 |
| Oct 24, 2025 | 74.97 | 75.06 | 74.86 | 74.95 | 74.95 | 0.32% | 3,349,497 |
| Oct 23, 2025 | 74.48 | 74.81 | 74.46 | 74.71 | 74.71 | 0.58% | 3,015,945 |
| Oct 22, 2025 | 74.34 | 74.54 | 73.93 | 74.28 | 74.28 | 0.08% | 12,642,692 |
| Oct 21, 2025 | 74.48 | 74.52 | 74.21 | 74.22 | 74.22 | -0.95% | 3,818,582 |
| Oct 20, 2025 | 74.57 | 74.98 | 74.56 | 74.93 | 74.93 | 0.98% | 4,462,625 |
| Oct 17, 2025 | 73.90 | 74.29 | 73.78 | 74.20 | 74.20 | -0.07% | 3,205,900 |
| Oct 16, 2025 | 74.38 | 74.64 | 74.02 | 74.25 | 74.25 | 0.45% | 4,279,061 |
| Oct 15, 2025 | 73.87 | 74.09 | 73.46 | 73.92 | 73.92 | 0.87% | 4,301,579 |
| Oct 14, 2025 | 72.60 | 73.55 | 72.48 | 73.28 | 73.28 | 0.01% | 4,533,533 |
| Oct 13, 2025 | 73.10 | 73.40 | 72.90 | 73.27 | 73.27 | 1.52% | 3,294,529 |
| Oct 10, 2025 | 73.79 | 73.84 | 72.08 | 72.17 | 72.17 | -2.31% | 6,545,654 |
| Oct 9, 2025 | 74.59 | 74.61 | 73.71 | 73.88 | 73.88 | -0.87% | 4,771,720 |
| Oct 8, 2025 | 74.40 | 74.54 | 74.31 | 74.53 | 74.53 | 0.39% | 4,451,809 |
| 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 |