Skip to main content

Total Intl Stock ETF Vanguard (NQ: VXUS )

60.50 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 60.47 60.56 60.32 60.50 6,951,591 +0.00(+0.00%)
Jun 24, 2024 60.44 60.78 60.35 60.50 3,018,650 +0.44(+0.73%)
Jun 21, 2024 60.09 60.16 59.97 60.06 2,618,299 -0.36(-0.59%)
Jun 20, 2024 60.50 60.56 60.24 60.42 2,137,923 -0.04(-0.07%)
Jun 18, 2024 60.19 60.54 60.18 60.46 2,885,791 +0.28(+0.46%)
Jun 17, 2024 59.77 60.22 59.69 60.18 2,126,332 +0.21(+0.35%)
Jun 14, 2024 59.81 59.97 59.60 59.97 2,104,198 -0.34(-0.56%)
Jun 13, 2024 60.69 60.69 60.09 60.31 1,648,096 -0.63(-1.04%)
Jun 12, 2024 61.21 61.36 60.88 60.94 1,878,998 +0.63(+1.05%)
Jun 11, 2024 60.33 60.49 60.03 60.31 2,753,156 -0.55(-0.90%)
Jun 10, 2024 60.56 60.92 60.44 60.85 2,273,539 +0.16(+0.26%)
Jun 07, 2024 61.12 61.12 60.66 60.69 2,313,459 -0.69(-1.13%)
Jun 06, 2024 61.19 61.40 61.19 61.39 1,861,541 +0.20(+0.32%)
Jun 05, 2024 60.90 61.19 60.72 61.19 2,473,350 +0.55(+0.90%)
Jun 04, 2024 60.74 60.85 60.37 60.64 1,785,599 -0.40(-0.65%)
Jun 03, 2024 61.08 61.19 60.76 61.04 2,687,918 +0.26(+0.42%)
May 31, 2024 60.64 60.78 60.26 60.78 3,031,409 +0.30(+0.49%)
May 30, 2024 60.30 60.63 60.29 60.49 2,628,366 +0.38(+0.63%)
May 29, 2024 60.44 60.65 60.08 60.11 3,652,915 -1.02(-1.67%)
May 28, 2024 61.37 61.43 60.95 61.13 3,589,490 -0.02(-0.03%)
May 24, 2024 60.98 61.22 60.94 61.15 2,109,022 +0.49(+0.80%)
May 23, 2024 61.50 61.50 60.57 60.66 10,712,367 -0.41(-0.67%)
May 22, 2024 61.30 61.32 60.92 61.07 2,312,623 -0.47(-0.76%)
May 21, 2024 61.48 61.60 61.41 61.54 2,359,337 -0.18(-0.29%)
May 20, 2024 61.68 61.85 61.64 61.72 2,985,417 +0.00(+0.00%)
May 17, 2024 61.50 61.75 61.43 61.72 3,824,041 +0.27(+0.44%)
May 16, 2024 61.62 61.68 61.45 61.45 2,546,693 -0.21(-0.34%)
May 15, 2024 61.34 61.66 61.19 61.66 1,708,893 +0.62(+1.01%)
May 14, 2024 60.87 61.06 60.81 61.04 2,696,760 +0.38(+0.62%)
May 13, 2024 60.74 60.84 60.59 60.66 2,360,811 +0.10(+0.16%)
May 10, 2024 60.74 60.78 60.51 60.57 2,412,901 +0.08(+0.14%)
May 09, 2024 60.12 60.49 60.08 60.48 2,193,065 +0.36(+0.60%)
May 08, 2024 59.85 60.12 59.83 60.12 4,045,014 -0.08(-0.13%)
May 07, 2024 60.28 60.32 60.09 60.20 4,472,509 -0.04(-0.07%)
May 06, 2024 60.10 60.26 60.07 60.24 4,068,225 +0.33(+0.55%)
May 03, 2024 59.89 60.06 59.55 59.91 4,020,120 +0.53(+0.89%)
May 02, 2024 59.07 59.50 58.79 59.38 2,095,059 +1.00(+1.72%)
May 01, 2024 58.41 59.08 58.26 58.38 3,761,596 -0.05(-0.08%)
Apr 30, 2024 58.93 59.08 58.43 58.43 2,959,137 -0.80(-1.36%)
Apr 29, 2024 59.09 59.30 59.01 59.24 4,250,561 +0.37(+0.62%)
Apr 26, 2024 58.66 58.94 58.65 58.87 3,394,457 +0.48(+0.82%)
Apr 25, 2024 57.82 58.47 57.70 58.39 2,091,625 -0.11(-0.19%)
Apr 24, 2024 58.69 58.69 58.29 58.50 1,911,808 -0.08(-0.14%)
Apr 23, 2024 58.11 58.64 58.10 58.58 2,271,691 +0.56(+0.96%)
Apr 22, 2024 57.67 58.17 57.58 58.03 2,458,826 +0.60(+1.04%)
Apr 19, 2024 57.39 57.61 57.28 57.43 2,556,289 -0.02(-0.03%)
Apr 18, 2024 57.56 57.82 57.35 57.45 2,157,263 +0.01(+0.02%)
Apr 17, 2024 57.73 57.78 57.22 57.44 3,326,365 +0.04(+0.07%)
Apr 16, 2024 57.51 57.68 57.24 57.40 3,240,652 -0.65(-1.13%)
Apr 15, 2024 58.89 58.93 57.98 58.06 4,300,535 -0.27(-0.46%)
Apr 12, 2024 58.81 58.94 58.23 58.32 3,923,718 -1.03(-1.74%)
Apr 11, 2024 59.38 59.42 58.81 59.35 2,397,432 +0.21(+0.35%)
Apr 10, 2024 59.16 59.39 58.94 59.15 2,944,930 -0.84(-1.41%)
Apr 09, 2024 60.15 60.22 59.70 59.99 3,992,152 +0.16(+0.27%)
Apr 08, 2024 59.87 59.95 59.75 59.83 2,840,679 +0.30(+0.50%)
Apr 05, 2024 59.30 59.65 59.16 59.53 2,869,406 +0.22(+0.37%)
Apr 04, 2024 60.16 60.20 59.29 59.32 2,366,096 -0.41(-0.68%)
Apr 03, 2024 59.32 59.84 59.32 59.72 2,785,442 +0.26(+0.43%)
Apr 02, 2024 59.42 59.51 59.33 59.46 2,298,907 -0.25(-0.42%)
Apr 01, 2024 59.96 60.03 59.57 59.71 3,606,997 -0.11(-0.18%)
Mar 28, 2024 59.76 59.94 59.76 59.82 3,032,924 -0.02(-0.03%)
Mar 27, 2024 59.60 59.85 59.54 59.84 2,463,809 +0.33(+0.55%)
Mar 26, 2024 59.74 59.74 59.51 59.51 1,864,770 +0.00(+0.00%)
Mar 25, 2024 59.44 59.67 59.41 59.51 2,778,558 -0.05(-0.08%)
Mar 22, 2024 59.70 59.72 59.50 59.56 2,509,758 -0.23(-0.38%)
Mar 21, 2024 59.96 60.00 59.78 59.79 2,427,098 +0.01(+0.02%)
Mar 20, 2024 59.13 59.83 59.09 59.78 5,138,019 +0.63(+1.07%)
Mar 19, 2024 59.03 59.29 58.89 59.15 3,051,742 +0.02(+0.03%)
Mar 18, 2024 59.31 59.35 59.07 59.13 3,336,647 +0.01(+0.02%)
Mar 15, 2024 59.25 59.33 58.97 59.12 4,914,100 -0.07(-0.11%)
Mar 14, 2024 59.56 59.63 58.96 59.18 5,302,837 -0.38(-0.63%)
Mar 13, 2024 59.51 59.70 59.51 59.56 2,951,102 -0.08(-0.14%)
Mar 12, 2024 59.31 59.65 59.12 59.64 3,068,426 +0.48(+0.81%)
Mar 11, 2024 59.04 59.21 58.96 59.16 4,855,059 -0.20(-0.33%)
Mar 08, 2024 59.72 59.81 59.30 59.36 4,571,950 -0.17(-0.28%)
Mar 07, 2024 59.28 59.60 59.22 59.53 7,796,830 +0.56(+0.96%)
Mar 06, 2024 58.92 59.13 58.84 58.97 11,092,919 +0.75(+1.29%)
Mar 05, 2024 58.39 58.59 58.09 58.21 2,621,349 -0.22(-0.37%)
Mar 04, 2024 58.49 58.54 58.37 58.43 2,755,676 -0.18(-0.30%)
Mar 01, 2024 58.30 58.65 58.09 58.61 2,889,852 +0.66(+1.14%)
Feb 29, 2024 58.08 58.18 57.73 57.95 2,780,967 +0.13(+0.22%)
Feb 28, 2024 57.86 57.92 57.75 57.82 2,912,119 -0.42(-0.73%)
Feb 27, 2024 58.21 58.30 58.16 58.24 2,266,537 +0.11(+0.19%)
Feb 26, 2024 58.25 58.26 58.06 58.14 3,006,256 -0.13(-0.22%)
Feb 23, 2024 58.27 58.36 58.16 58.26 2,014,840 +0.03(+0.05%)
Feb 22, 2024 58.11 58.27 58.00 58.23 2,672,572 +0.59(+1.03%)
Feb 21, 2024 57.54 57.65 57.40 57.64 2,141,311 +0.06(+0.10%)
Feb 20, 2024 57.72 57.77 57.44 57.58 3,002,062 +0.18(+0.31%)
Feb 16, 2024 57.37 57.65 57.25 57.40 2,895,243 +0.12(+0.21%)
Feb 15, 2024 56.94 57.30 56.94 57.29 2,411,523 +0.55(+0.98%)
Feb 14, 2024 56.48 56.75 56.43 56.73 2,634,943 +0.69(+1.23%)
Feb 13, 2024 56.37 56.45 55.82 56.04 3,892,171 -1.01(-1.77%)
Feb 12, 2024 56.86 57.24 56.85 57.05 3,041,898 +0.17(+0.30%)
Feb 09, 2024 56.69 56.91 56.52 56.88 2,410,123 +0.24(+0.42%)
Feb 08, 2024 56.68 56.69 56.49 56.64 2,938,186 -0.15(-0.26%)
Feb 07, 2024 56.74 56.88 56.69 56.79 2,503,768 +0.01(+0.02%)
Feb 06, 2024 56.43 56.80 56.38 56.78 4,276,052 +0.59(+1.06%)
Feb 05, 2024 56.13 56.31 55.91 56.19 2,595,275 -0.25(-0.44%)
Feb 02, 2024 56.45 56.48 56.19 56.44 3,261,045 -0.40(-0.70%)
Feb 01, 2024 56.50 56.85 56.36 56.83 3,153,243 +0.52(+0.93%)
Jan 31, 2024 56.70 56.93 56.22 56.31 5,956,185 -0.30(-0.52%)
Jan 30, 2024 56.51 56.64 56.36 56.60 3,339,433 -0.18(-0.31%)
Jan 29, 2024 56.57 56.84 56.41 56.78 2,949,091 +0.27(+0.47%)
Jan 26, 2024 56.50 56.64 56.45 56.51 2,888,534 +0.18(+0.32%)
Jan 25, 2024 56.37 56.39 56.09 56.34 3,071,966 +0.15(+0.26%)
Jan 24, 2024 56.54 56.57 56.18 56.19 3,572,377 +0.40(+0.71%)
Jan 23, 2024 55.65 55.81 55.54 55.79 2,804,202 +0.04(+0.07%)
Jan 22, 2024 55.68 55.93 55.67 55.75 3,472,955 -0.03(-0.05%)
Jan 19, 2024 55.43 55.78 55.26 55.78 2,586,269 +0.28(+0.50%)
Jan 18, 2024 55.35 55.51 55.19 55.51 2,628,245 +0.42(+0.75%)
Jan 17, 2024 54.88 55.10 54.75 55.09 2,632,575 -0.61(-1.10%)
Jan 16, 2024 56.00 56.03 55.62 55.70 3,355,085 -1.03(-1.81%)
Jan 12, 2024 56.91 57.09 56.65 56.73 2,804,116 +0.20(+0.35%)
Jan 11, 2024 56.62 56.73 56.05 56.53 2,475,200 +0.03(+0.05%)
Jan 10, 2024 56.43 56.57 56.36 56.50 2,571,985 +0.25(+0.44%)
Jan 09, 2024 56.27 56.37 55.82 56.26 4,427,405 -0.55(-0.97%)
Jan 08, 2024 56.29 56.83 56.28 56.81 2,809,332 +0.46(+0.82%)
Jan 05, 2024 56.28 56.81 56.21 56.35 3,073,920 +0.04(+0.07%)
Jan 04, 2024 56.23 56.58 56.20 56.31 3,133,956 +0.03(+0.05%)
Jan 03, 2024 56.05 56.43 56.00 56.28 2,854,855 -0.36(-0.63%)
Jan 02, 2024 56.78 56.89 56.56 56.63 4,952,343 -0.65(-1.14%)
Dec 29, 2023 57.27 57.45 57.14 57.29 3,428,487 +0.04(+0.07%)
Dec 28, 2023 57.30 57.50 57.21 57.25 2,742,751 +0.03(+0.05%)
Dec 27, 2023 56.99 57.24 56.97 57.22 3,250,411 +0.35(+0.61%)
Dec 26, 2023 56.62 56.94 56.62 56.87 2,554,925 +0.28(+0.49%)
Dec 22, 2023 56.54 56.72 56.41 56.59 3,472,907 +0.02(+0.03%)
Dec 21, 2023 56.27 56.57 56.15 56.57 13,023,095 +0.98(+1.76%)
Dec 20, 2023 56.22 56.32 55.57 55.60 3,242,414 -0.71(-1.26%)
Dec 19, 2023 56.07 56.33 56.07 56.31 2,435,467 +0.50(+0.90%)
Dec 18, 2023 55.85 55.86 55.62 55.80 3,591,564 +0.11(+0.19%)
Dec 15, 2023 55.98 56.06 55.63 55.70 2,764,430 -0.51(-0.90%)
Dec 14, 2023 56.00 56.35 55.97 56.20 2,939,473 +0.56(+1.02%)
Dec 13, 2023 54.78 55.64 54.54 55.64 2,941,490 +0.80(+1.46%)
Dec 12, 2023 54.68 54.84 54.47 54.84 3,921,987 +0.06(+0.11%)
Dec 11, 2023 54.59 54.85 54.57 54.78 3,942,138 +0.12(+0.21%)
Dec 08, 2023 54.43 54.80 54.43 54.66 2,237,774 -0.01(-0.02%)
Dec 07, 2023 54.57 54.77 54.36 54.67 2,356,546 +0.27(+0.50%)
Dec 06, 2023 54.79 54.87 54.39 54.40 2,025,233 +0.06(+0.11%)
Dec 05, 2023 54.30 54.47 54.19 54.34 2,260,044 -0.18(-0.32%)
Dec 04, 2023 54.50 54.70 54.36 54.52 3,530,205 -0.49(-0.89%)
Dec 01, 2023 54.34 55.02 54.34 55.01 2,137,706 +0.50(+0.91%)
Nov 30, 2023 54.51 54.59 54.27 54.51 1,989,356 +0.04(+0.07%)
Nov 29, 2023 54.50 54.66 54.40 54.47 2,044,298 -0.02(-0.04%)
Nov 28, 2023 54.29 54.62 54.23 54.49 2,626,604 +0.19(+0.34%)
Nov 27, 2023 54.33 54.35 54.17 54.30 2,086,458 -0.17(-0.30%)
Nov 24, 2023 54.21 54.47 54.21 54.47 1,594,571 +0.29(+0.54%)
Nov 22, 2023 54.11 54.21 53.91 54.18 1,941,530 +0.05(+0.09%)
Nov 21, 2023 54.31 54.37 54.04 54.13 2,266,016 -0.24(-0.45%)
Nov 20, 2023 54.05 54.44 54.05 54.37 2,965,405 +0.31(+0.58%)
Nov 17, 2023 53.90 54.08 53.79 54.06 1,639,200 +0.55(+1.04%)
Nov 16, 2023 53.45 53.70 53.33 53.51 2,122,127 -0.23(-0.43%)
Nov 15, 2023 53.80 53.99 53.68 53.74 2,035,033 +0.09(+0.16%)
Nov 14, 2023 53.12 53.73 53.09 53.65 3,493,138 +1.32(+2.53%)
Nov 13, 2023 52.03 52.43 51.97 52.33 2,155,270 +0.11(+0.21%)
Nov 10, 2023 51.91 52.24 51.66 52.22 2,105,794 +0.27(+0.52%)
Nov 09, 2023 52.37 52.52 51.91 51.95 1,940,243 -0.11(-0.21%)
Nov 08, 2023 52.12 52.30 51.93 52.06 2,228,093 -0.16(-0.30%)
Nov 07, 2023 52.11 52.29 51.97 52.21 2,102,551 -0.32(-0.61%)
Nov 06, 2023 52.74 52.78 52.41 52.53 3,044,783 -0.06(-0.11%)
Nov 03, 2023 52.42 52.73 52.39 52.59 2,739,803 +0.70(+1.35%)
Nov 02, 2023 51.64 51.89 51.54 51.89 3,094,374 +1.03(+2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.