Vanguard Total International Stock ETF (VXUS)
NASDAQ: VXUS · Real-Time Price · USD
85.88
-0.46 (-0.54%)
At close: Sep 18, 2026, 4:00 PM EDT
86.15
+0.27 (0.31%)
After-hours: Sep 18, 2026, 7:56 PM EDT
VXUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 85.82 | 85.92 | 85.50 | 85.88 | 85.88 | -0.54% | 4,787,298 |
| Sep 17, 2026 | 86.50 | 86.69 | 86.39 | 86.50 | 86.34 | 1.28% | 13,156,043 |
| Sep 16, 2026 | 86.20 | 86.36 | 84.94 | 85.41 | 85.26 | -0.33% | 5,226,303 |
| Sep 15, 2026 | 85.88 | 85.91 | 85.38 | 85.69 | 85.54 | -0.41% | 5,303,844 |
| Sep 14, 2026 | 85.90 | 86.53 | 85.71 | 86.04 | 85.88 | -1.26% | 5,742,637 |
| Sep 11, 2026 | 87.38 | 87.41 | 87.00 | 87.14 | 86.98 | 1.00% | 5,336,794 |
| Sep 10, 2026 | 86.66 | 86.82 | 86.19 | 86.28 | 86.12 | -1.29% | 5,665,612 |
| Sep 9, 2026 | 87.88 | 87.97 | 87.30 | 87.41 | 87.25 | -0.76% | 5,201,772 |
| Sep 8, 2026 | 88.45 | 88.53 | 88.04 | 88.08 | 87.92 | -0.37% | 5,150,216 |
| Sep 4, 2026 | 87.84 | 88.50 | 87.80 | 88.41 | 88.25 | 0.50% | 6,584,015 |
| Sep 3, 2026 | 87.62 | 88.06 | 87.33 | 87.97 | 87.81 | 0.93% | 4,370,567 |
| Sep 2, 2026 | 86.87 | 87.16 | 86.76 | 87.16 | 87.00 | 0.52% | 3,732,535 |
| Sep 1, 2026 | 87.00 | 87.35 | 86.49 | 86.71 | 86.55 | -0.70% | 4,913,226 |
| Aug 31, 2026 | 87.77 | 87.84 | 87.16 | 87.32 | 87.16 | -0.23% | 5,447,111 |
| Aug 28, 2026 | 88.19 | 88.45 | 87.34 | 87.52 | 87.36 | -0.47% | 4,899,838 |
| Aug 27, 2026 | 87.95 | 87.98 | 87.58 | 87.93 | 87.77 | 0.13% | 4,522,369 |
| Aug 26, 2026 | 88.10 | 88.24 | 87.76 | 87.82 | 87.66 | -0.34% | 4,285,622 |
| Aug 25, 2026 | 87.79 | 88.14 | 87.59 | 88.12 | 87.96 | 1.06% | 5,665,849 |
| Aug 24, 2026 | 87.34 | 87.38 | 86.94 | 87.20 | 87.04 | -0.58% | 4,612,856 |
| Aug 21, 2026 | 87.80 | 87.90 | 87.59 | 87.71 | 87.55 | 0.78% | 4,046,763 |
| Aug 20, 2026 | 86.89 | 87.41 | 86.81 | 87.03 | 86.87 | 0.07% | 4,168,572 |
| Aug 19, 2026 | 87.27 | 87.30 | 86.77 | 86.97 | 86.81 | 0.61% | 4,130,798 |
| Aug 18, 2026 | 87.04 | 87.24 | 86.41 | 86.44 | 86.28 | -1.63% | 5,246,020 |
| Aug 17, 2026 | 87.92 | 88.26 | 87.80 | 87.87 | 87.71 | 0.19% | 5,036,178 |
| Aug 14, 2026 | 87.91 | 88.00 | 87.54 | 87.70 | 87.54 | -0.02% | 4,390,921 |
| Aug 13, 2026 | 87.58 | 87.90 | 87.55 | 87.72 | 87.56 | 0.21% | 4,022,319 |
| Aug 12, 2026 | 87.80 | 87.89 | 87.37 | 87.54 | 87.38 | 0.71% | 4,471,116 |
| Aug 11, 2026 | 87.24 | 87.32 | 86.73 | 86.92 | 86.76 | 0.10% | 4,730,532 |
| Aug 10, 2026 | 86.95 | 87.00 | 86.73 | 86.83 | 86.67 | -0.44% | 11,486,596 |
| Aug 7, 2026 | 87.42 | 87.48 | 86.83 | 87.21 | 87.05 | 1.03% | 4,400,260 |
| Aug 6, 2026 | 86.31 | 86.79 | 86.11 | 86.32 | 86.16 | -0.22% | 3,965,680 |
| Aug 5, 2026 | 86.88 | 87.03 | 86.48 | 86.51 | 86.35 | 0.07% | 4,634,684 |
| Aug 4, 2026 | 85.89 | 86.58 | 85.76 | 86.45 | 86.29 | 1.68% | 5,248,539 |
| Aug 3, 2026 | 84.66 | 85.07 | 84.41 | 85.02 | 84.87 | 0.51% | 4,997,048 |
| Jul 31, 2026 | 85.00 | 85.06 | 83.85 | 84.59 | 84.44 | -0.21% | 4,107,202 |
| Jul 30, 2026 | 83.85 | 84.83 | 83.58 | 84.77 | 84.62 | 2.89% | 4,623,026 |
| Jul 29, 2026 | 82.87 | 83.86 | 82.07 | 82.39 | 82.24 | -1.03% | 5,338,056 |
| Jul 28, 2026 | 82.84 | 83.60 | 82.60 | 83.25 | 83.10 | -0.64% | 4,344,288 |
| Jul 27, 2026 | 84.29 | 84.33 | 83.29 | 83.79 | 83.64 | 0.47% | 4,515,051 |
| Jul 24, 2026 | 83.66 | 84.01 | 83.28 | 83.40 | 83.25 | -0.26% | 4,189,241 |
| Jul 23, 2026 | 83.49 | 83.98 | 83.15 | 83.62 | 83.47 | -0.99% | 4,218,571 |
| Jul 22, 2026 | 84.38 | 84.70 | 84.38 | 84.46 | 84.31 | 0.01% | 3,323,859 |
| Jul 21, 2026 | 84.02 | 84.56 | 83.71 | 84.45 | 84.30 | 1.66% | 4,015,723 |
| Jul 20, 2026 | 83.61 | 83.80 | 82.93 | 83.07 | 82.92 | -0.36% | 4,655,081 |
| Jul 17, 2026 | 82.75 | 83.69 | 82.56 | 83.37 | 83.22 | -0.82% | 6,265,073 |
| Jul 16, 2026 | 84.09 | 84.47 | 83.83 | 84.06 | 83.91 | -1.09% | 4,562,926 |
| Jul 15, 2026 | 84.96 | 85.17 | 84.21 | 84.99 | 84.84 | 0.39% | 4,227,073 |
| Jul 14, 2026 | 84.65 | 85.09 | 84.57 | 84.66 | 84.51 | 1.05% | 5,131,008 |
| Jul 13, 2026 | 84.37 | 84.49 | 83.66 | 83.78 | 83.63 | -1.83% | 5,745,374 |
| Jul 10, 2026 | 85.11 | 85.48 | 84.67 | 85.34 | 85.19 | 0.52% | 4,431,810 |