Vanguard Total International Stock ETF (VXUS)

VXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	84.64	85.13	84.61	84.90	84.90	0.54%	4,158,709
Jul 8, 2026	83.84	84.46	83.36	84.44	84.44	-0.25%	5,979,921
Jul 7, 2026	85.31	85.46	84.40	84.65	84.65	-1.76%	5,499,284
Jul 6, 2026	85.78	86.22	85.73	86.17	86.17	1.57%	5,746,726
Jul 2, 2026	85.32	85.89	84.14	84.84	84.84	0.37%	5,875,911
Jul 1, 2026	84.55	85.06	84.42	84.53	84.53	-1.12%	5,318,817
Jun 30, 2026	85.00	85.62	84.91	85.49	85.49	0.66%	4,460,744
Jun 29, 2026	84.62	84.99	83.81	84.93	84.93	0.53%	4,949,082
Jun 26, 2026	84.14	84.90	83.96	84.48	84.48	-0.71%	10,127,134
Jun 25, 2026	85.62	85.73	84.57	85.08	85.08	0.88%	4,744,911
Jun 24, 2026	84.43	84.60	83.91	84.34	84.34	-0.08%	5,109,535
Jun 23, 2026	84.33	85.10	84.28	84.41	84.41	-3.04%	9,503,746
Jun 22, 2026	87.11	88.62	86.89	87.06	87.06	0.33%	8,020,865
Jun 18, 2026	86.81	86.97	86.56	86.77	86.77	1.17%	4,665,597
Jun 17, 2026	87.33	87.65	86.03	86.15	85.76	-0.55%	8,612,311
Jun 16, 2026	87.10	87.25	86.55	86.63	86.24	-0.40%	11,968,161
Jun 15, 2026	87.25	87.54	86.86	86.98	86.59	1.52%	7,042,646
Jun 12, 2026	85.34	85.95	84.88	85.68	85.30	0.40%	4,632,865
Jun 11, 2026	83.46	85.43	83.14	85.34	84.96	3.33%	5,903,504
Jun 10, 2026	83.24	83.95	82.53	82.59	82.22	-1.47%	6,255,725
Jun 9, 2026	84.85	85.13	82.22	83.82	83.44	0.10%	6,615,117
Jun 8, 2026	84.16	84.32	83.56	83.74	83.36	0.86%	6,327,848
Jun 5, 2026	85.00	85.01	82.81	83.03	82.66	-3.73%	9,163,610
Jun 4, 2026	85.78	86.39	85.68	86.25	85.86	0.17%	3,908,565
Jun 3, 2026	86.59	86.61	85.97	86.10	85.71	-0.99%	5,472,260
Jun 2, 2026	86.54	87.06	86.50	86.96	86.57	0.75%	5,807,098
Jun 1, 2026	85.83	86.72	85.59	86.31	85.92	0.29%	6,867,920
May 29, 2026	86.23	86.56	85.97	86.06	85.67	0.08%	5,334,400
May 28, 2026	85.25	86.18	85.08	85.99	85.60	0.16%	5,453,097
May 27, 2026	86.16	86.27	85.58	85.85	85.47	-0.30%	5,418,904
May 26, 2026	85.99	86.25	85.78	86.11	85.72	1.95%	5,556,865
May 22, 2026	84.67	84.96	84.34	84.46	84.08	-0.14%	8,585,787
May 21, 2026	83.70	84.92	83.48	84.58	84.20	0.49%	9,571,360
May 20, 2026	82.95	84.29	82.87	84.17	83.79	1.65%	4,912,430
May 19, 2026	82.71	83.35	82.39	82.80	82.43	-0.87%	5,081,482
May 18, 2026	83.82	83.87	82.84	83.53	83.16	0.51%	5,883,348
May 15, 2026	83.39	83.50	82.88	83.11	82.74	-2.25%	6,941,928
May 14, 2026	85.00	85.24	84.74	85.02	84.64	-0.07%	5,611,584
May 13, 2026	84.41	85.12	84.27	85.08	84.70	1.01%	4,883,227
May 12, 2026	84.30	84.47	83.49	84.23	83.85	-1.36%	6,230,855
May 11, 2026	85.37	85.60	85.25	85.39	85.01	-0.05%	6,528,654
May 8, 2026	85.13	85.45	85.03	85.43	85.05	1.40%	6,934,092
May 7, 2026	85.74	85.78	84.22	84.25	83.87	-1.60%	11,073,484
May 6, 2026	85.23	85.67	85.02	85.62	85.24	2.65%	6,289,763
May 5, 2026	83.12	83.55	82.90	83.41	83.04	1.41%	4,971,051
May 4, 2026	82.75	83.07	81.94	82.25	81.88	-0.87%	5,653,678
May 1, 2026	83.04	83.59	82.90	82.97	82.60	-0.11%	7,254,629
Apr 30, 2026	82.15	83.25	81.96	83.06	82.69	2.25%	6,075,567
Apr 29, 2026	81.63	81.72	80.88	81.23	80.87	-0.81%	5,171,884
Apr 28, 2026	81.79	82.10	81.51	81.89	81.52	-0.55%	4,522,103

Data Source: S&P Global Market Intelligence Last updated: Jul 9, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 9, 2026

Data Sources Report a data error

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.