Skip to main content

Total Intl Stock ETF Vanguard (NQ: VXUS )

61.64 +0.49 (+0.80%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 61.47 61.71 61.42 61.64 2,092,237 +0.49(+0.80%)
May 23, 2024 61.99 61.99 61.05 61.15 10,627,319 -0.41(-0.67%)
May 22, 2024 61.79 61.81 61.41 61.56 2,294,263 -0.47(-0.76%)
May 21, 2024 61.97 62.09 61.90 62.03 2,340,606 -0.18(-0.29%)
May 20, 2024 62.17 62.35 62.13 62.21 2,961,715 +0.00(+0.00%)
May 17, 2024 61.99 62.24 61.92 62.21 3,793,681 +0.27(+0.44%)
May 16, 2024 62.11 62.17 61.94 61.94 2,526,475 -0.21(-0.34%)
May 15, 2024 61.83 62.16 61.67 62.15 1,695,326 +0.62(+1.01%)
May 14, 2024 61.36 61.55 61.30 61.53 2,675,350 +0.38(+0.62%)
May 13, 2024 61.23 61.33 61.07 61.15 2,342,068 +0.10(+0.16%)
May 10, 2024 61.23 61.27 60.99 61.05 2,393,745 +0.08(+0.14%)
May 09, 2024 60.60 60.97 60.56 60.97 2,175,654 +0.37(+0.60%)
May 08, 2024 60.33 60.60 60.31 60.60 4,012,900 -0.08(-0.13%)
May 07, 2024 60.76 60.80 60.57 60.68 4,437,001 -0.04(-0.07%)
May 06, 2024 60.58 60.74 60.55 60.72 4,035,927 +0.33(+0.55%)
May 03, 2024 60.37 60.54 60.03 60.39 3,988,204 +0.53(+0.89%)
May 02, 2024 59.54 59.98 59.27 59.86 2,078,426 +1.01(+1.72%)
May 01, 2024 58.88 59.55 58.73 58.85 3,731,732 -0.05(-0.08%)
Apr 30, 2024 59.40 59.55 58.90 58.90 2,935,644 -0.81(-1.36%)
Apr 29, 2024 59.56 59.77 59.48 59.71 4,216,815 +0.37(+0.62%)
Apr 26, 2024 59.13 59.41 59.12 59.34 3,367,508 +0.48(+0.82%)
Apr 25, 2024 58.28 58.94 58.16 58.86 2,075,020 -0.11(-0.19%)
Apr 24, 2024 59.16 59.16 58.76 58.97 1,896,630 -0.08(-0.14%)
Apr 23, 2024 58.58 59.10 58.56 59.05 2,253,656 +0.56(+0.96%)
Apr 22, 2024 58.13 58.64 58.04 58.49 2,439,305 +0.60(+1.04%)
Apr 19, 2024 57.85 58.08 57.74 57.89 2,535,994 -0.02(-0.03%)
Apr 18, 2024 58.02 58.28 57.80 57.91 2,140,136 +0.01(+0.02%)
Apr 17, 2024 58.19 58.24 57.67 57.90 3,299,957 +0.04(+0.07%)
Apr 16, 2024 57.97 58.14 57.70 57.86 3,214,924 -0.66(-1.13%)
Apr 15, 2024 59.36 59.41 58.44 58.52 4,266,392 -0.27(-0.46%)
Apr 12, 2024 59.28 59.41 58.70 58.79 3,892,567 -1.04(-1.74%)
Apr 11, 2024 59.86 59.90 59.28 59.83 2,378,399 +0.21(+0.35%)
Apr 10, 2024 59.63 59.87 59.41 59.62 2,921,550 -0.85(-1.41%)
Apr 09, 2024 60.63 60.70 60.18 60.47 3,960,458 +0.16(+0.27%)
Apr 08, 2024 60.35 60.43 60.23 60.31 2,818,127 +0.30(+0.50%)
Apr 05, 2024 59.77 60.13 59.63 60.01 2,846,626 +0.22(+0.37%)
Apr 04, 2024 60.64 60.69 59.76 59.79 2,347,311 -0.41(-0.68%)
Apr 03, 2024 59.79 60.32 59.79 60.20 2,763,328 +0.26(+0.43%)
Apr 02, 2024 59.90 59.99 59.80 59.94 2,280,659 -0.25(-0.42%)
Apr 01, 2024 60.44 60.51 60.05 60.19 3,578,361 -0.11(-0.18%)
Mar 28, 2024 60.24 60.42 60.24 60.30 3,008,845 -0.02(-0.03%)
Mar 27, 2024 60.08 60.33 60.02 60.32 2,444,249 +0.33(+0.55%)
Mar 26, 2024 60.22 60.22 59.99 59.99 1,849,966 +0.00(+0.00%)
Mar 25, 2024 59.92 60.15 59.89 59.99 2,756,499 -0.05(-0.08%)
Mar 22, 2024 60.18 60.20 59.98 60.04 2,489,833 -0.23(-0.38%)
Mar 21, 2024 60.44 60.48 60.26 60.27 2,407,829 +0.01(+0.02%)
Mar 20, 2024 59.60 60.31 59.56 60.26 5,097,227 +0.64(+1.07%)
Mar 19, 2024 59.50 59.76 59.37 59.62 3,027,514 +0.02(+0.03%)
Mar 18, 2024 59.78 59.83 59.54 59.60 3,310,157 +0.01(+0.02%)
Mar 15, 2024 59.72 59.80 59.44 59.59 4,875,086 -0.07(-0.11%)
Mar 14, 2024 60.04 60.10 59.43 59.66 5,260,736 -0.38(-0.63%)
Mar 13, 2024 59.99 60.17 59.99 60.04 2,927,673 -0.08(-0.14%)
Mar 12, 2024 59.79 60.12 59.60 60.12 3,044,065 +0.48(+0.81%)
Mar 11, 2024 59.52 59.69 59.43 59.64 4,816,513 -0.20(-0.33%)
Mar 08, 2024 60.19 60.28 59.77 59.84 4,535,652 -0.17(-0.28%)
Mar 07, 2024 59.76 60.07 59.69 60.01 7,734,929 +0.57(+0.96%)
Mar 06, 2024 59.39 59.61 59.31 59.44 11,004,850 +0.76(+1.29%)
Mar 05, 2024 58.86 59.06 58.56 58.68 2,600,538 -0.22(-0.37%)
Mar 04, 2024 58.96 59.01 58.84 58.90 2,733,798 -0.18(-0.30%)
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.