Vanguard Total International Stock ETF (VXUS)

VXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	85.23	85.67	85.02	85.62	85.62	2.65%	6,107,400
May 5, 2026	83.12	83.55	82.90	83.41	83.41	1.41%	4,966,300
May 4, 2026	82.75	83.07	81.94	82.25	82.25	-0.87%	5,653,678
May 1, 2026	83.04	83.59	82.90	82.97	82.97	-0.11%	7,254,629
Apr 30, 2026	82.15	83.25	81.96	83.06	83.06	2.25%	6,075,567
Apr 29, 2026	81.63	81.72	80.88	81.23	81.23	-0.81%	5,171,884
Apr 28, 2026	81.79	82.10	81.51	81.89	81.89	-0.55%	4,522,103
Apr 27, 2026	82.63	82.74	82.24	82.34	82.34	-0.18%	5,066,588
Apr 24, 2026	82.18	82.62	81.96	82.49	82.49	0.94%	5,378,662
Apr 23, 2026	82.25	82.48	80.90	81.72	81.72	-1.05%	6,718,305
Apr 22, 2026	82.66	82.68	82.32	82.59	82.59	0.87%	4,469,223
Apr 21, 2026	83.13	83.26	81.79	81.88	81.88	-1.92%	7,502,330
Apr 20, 2026	83.31	83.48	82.94	83.48	83.48	-0.32%	6,090,554
Apr 17, 2026	83.90	84.48	83.66	83.75	83.75	1.36%	8,886,954
Apr 16, 2026	82.91	82.95	82.42	82.63	82.63	-0.02%	5,260,287
Apr 15, 2026	82.59	82.72	82.37	82.65	82.65	-0.19%	6,147,998
Apr 14, 2026	82.36	82.90	82.29	82.81	82.81	1.12%	5,323,674
Apr 13, 2026	80.65	81.93	80.60	81.89	81.89	0.76%	5,457,983
Apr 10, 2026	81.52	81.69	81.02	81.27	81.27	0.25%	4,511,237
Apr 9, 2026	80.48	81.40	80.23	81.07	81.07	-0.20%	6,238,960
Apr 8, 2026	81.60	81.70	80.67	81.23	81.23	4.11%	6,998,091
Apr 7, 2026	77.57	78.09	76.77	78.02	78.02	0.06%	7,637,301
Apr 6, 2026	77.67	78.10	77.63	77.97	77.97	0.63%	5,640,290
Apr 2, 2026	76.29	77.87	76.10	77.48	77.48	-0.68%	7,689,006
Apr 1, 2026	77.88	78.63	77.73	78.01	78.01	1.17%	9,879,139
Mar 31, 2026	75.45	77.11	75.24	77.11	77.11	3.32%	9,827,204
Mar 30, 2026	75.32	75.37	74.30	74.63	74.63	-0.08%	7,972,368
Mar 27, 2026	74.97	75.44	74.44	74.69	74.69	-0.68%	7,876,040
Mar 26, 2026	76.02	76.56	75.18	75.20	75.20	-2.44%	6,221,366
Mar 25, 2026	77.17	77.45	76.64	77.08	77.08	1.49%	6,191,920
Mar 24, 2026	75.36	76.41	75.27	75.95	75.95	-0.82%	9,376,846
Mar 23, 2026	76.15	77.41	75.80	76.58	76.58	2.50%	11,131,198
Mar 20, 2026	76.62	76.62	74.31	74.71	74.71	-3.16%	9,980,391
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

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.