Vanguard Total International Stock ETF (VXUS)
NASDAQ: VXUS · Real-Time Price · USD
66.82
-0.58 (-0.86%)
At close: May 28, 2025, 4:00 PM
67.20
+0.38 (0.57%)
After-hours: May 28, 2025, 4:40 PM EDT
VXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 66.94 | 66.99 | 66.73 | 66.82 | 66.82 | -0.86% | 3,283,982 |
| May 27, 2025 | 67.35 | 67.49 | 67.24 | 67.40 | 67.40 | 0.97% | 7,352,817 |
| May 23, 2025 | 66.22 | 66.88 | 66.16 | 66.75 | 66.75 | 0.33% | 8,117,893 |
| May 22, 2025 | 66.42 | 66.71 | 66.28 | 66.53 | 66.53 | -0.17% | 2,780,713 |
| May 21, 2025 | 67.08 | 67.26 | 66.60 | 66.64 | 66.64 | -0.46% | 4,124,706 |
| May 20, 2025 | 66.79 | 66.96 | 66.71 | 66.95 | 66.95 | 0.31% | 4,745,706 |
| May 19, 2025 | 66.16 | 66.75 | 66.16 | 66.74 | 66.74 | 0.68% | 3,347,106 |
| May 16, 2025 | 66.14 | 66.32 | 65.96 | 66.29 | 66.29 | 0.12% | 2,862,100 |
| May 15, 2025 | 66.00 | 66.22 | 65.82 | 66.21 | 66.21 | 0.79% | 4,526,947 |
| May 14, 2025 | 66.02 | 66.10 | 65.62 | 65.69 | 65.69 | -0.08% | 3,050,061 |
| May 13, 2025 | 65.45 | 65.93 | 65.41 | 65.74 | 65.74 | 0.20% | 3,270,442 |
| May 12, 2025 | 65.56 | 65.62 | 65.24 | 65.61 | 65.61 | 0.99% | 4,785,085 |
| May 9, 2025 | 65.15 | 65.20 | 64.85 | 64.97 | 64.97 | 0.56% | 2,604,007 |
| May 8, 2025 | 64.90 | 64.99 | 64.61 | 64.61 | 64.61 | -0.26% | 2,429,943 |
| May 7, 2025 | 64.84 | 65.01 | 64.60 | 64.78 | 64.78 | -0.58% | 2,928,777 |
| May 6, 2025 | 65.26 | 65.34 | 65.04 | 65.16 | 65.16 | -0.17% | 4,575,014 |
| May 5, 2025 | 65.27 | 65.43 | 65.25 | 65.27 | 65.27 | 0.37% | 3,600,214 |
| May 2, 2025 | 64.95 | 65.13 | 64.83 | 65.03 | 65.03 | 2.09% | 3,696,745 |
| May 1, 2025 | 63.99 | 64.13 | 63.64 | 63.70 | 63.70 | -0.25% | 2,552,494 |
| Apr 30, 2025 | 63.51 | 64.02 | 63.24 | 63.86 | 63.86 | -0.11% | 3,458,096 |
| Apr 29, 2025 | 63.74 | 64.04 | 63.72 | 63.93 | 63.93 | 0.31% | 2,903,467 |
| Apr 28, 2025 | 63.55 | 63.77 | 63.37 | 63.73 | 63.73 | 0.58% | 3,023,079 |
| Apr 25, 2025 | 63.04 | 63.39 | 62.97 | 63.36 | 63.36 | 0.08% | 3,611,929 |
| Apr 24, 2025 | 62.86 | 63.35 | 62.66 | 63.31 | 63.31 | 1.28% | 2,921,275 |
| Apr 23, 2025 | 62.83 | 63.26 | 62.39 | 62.51 | 62.51 | 0.45% | 5,937,653 |
| Apr 22, 2025 | 61.93 | 62.51 | 61.85 | 62.23 | 62.23 | 1.85% | 3,478,851 |
| Apr 21, 2025 | 61.60 | 61.69 | 60.69 | 61.10 | 61.10 | -0.36% | 3,914,555 |
| Apr 17, 2025 | 61.27 | 61.69 | 61.16 | 61.32 | 61.32 | 1.02% | 3,134,119 |
| 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 |