Vanguard Total International Stock Index Fund ETF Shares (VXUS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 60.39 | 60.53 | 60.12 | 60.30 | 60.30 | 3,789,700 |
| 27 June 2024 | 60.30 | 60.44 | 60.16 | 60.25 | 60.25 | 2,272,800 |
| 26 June 2024 | 60.06 | 60.25 | 59.99 | 60.14 | 60.14 | 2,791,100 |
| 25 June 2024 | 60.47 | 60.56 | 60.32 | 60.50 | 60.50 | 6,951,600 |
| 24 June 2024 | 60.44 | 60.78 | 60.35 | 60.50 | 60.50 | 3,018,700 |
| 21 June 2024 | 60.09 | 60.16 | 59.97 | 60.06 | 60.06 | 2,618,200 |
| 21 June 2024 | 0.484 Dividend | |||||
| 20 June 2024 | 60.98 | 61.05 | 60.72 | 60.90 | 60.42 | 2,244,300 |
| 18 June 2024 | 60.67 | 61.02 | 60.66 | 60.94 | 60.46 | 2,862,900 |
| 17 June 2024 | 60.25 | 60.70 | 60.17 | 60.66 | 60.18 | 2,108,900 |
| 14 June 2024 | 60.29 | 60.45 | 60.08 | 60.45 | 59.97 | 2,087,500 |
| 13 June 2024 | 61.18 | 61.18 | 60.57 | 60.79 | 60.31 | 1,701,000 |
| 12 June 2024 | 61.70 | 61.86 | 61.37 | 61.43 | 60.94 | 1,864,100 |
| 11 June 2024 | 60.81 | 60.97 | 60.51 | 60.79 | 60.31 | 2,731,300 |
| 10 June 2024 | 61.04 | 61.41 | 60.92 | 61.34 | 60.85 | 2,363,000 |
| 07 June 2024 | 61.61 | 61.61 | 61.15 | 61.18 | 60.69 | 2,295,100 |
| 06 June 2024 | 61.68 | 61.89 | 61.68 | 61.88 | 61.39 | 1,847,400 |
| 05 June 2024 | 61.39 | 61.68 | 61.20 | 61.68 | 61.19 | 2,453,800 |
| 04 June 2024 | 61.23 | 61.34 | 60.85 | 61.13 | 60.64 | 1,771,600 |
| 03 June 2024 | 61.57 | 61.68 | 61.25 | 61.53 | 61.04 | 2,667,500 |
| 31 May 2024 | 61.13 | 61.27 | 60.75 | 61.27 | 60.78 | 3,007,300 |
| 30 May 2024 | 60.78 | 61.12 | 60.77 | 60.97 | 60.49 | 2,607,500 |
| 29 May 2024 | 60.92 | 61.14 | 60.57 | 60.59 | 60.11 | 3,623,800 |
| 28 May 2024 | 61.86 | 61.92 | 61.44 | 61.62 | 61.13 | 3,560,600 |
| 24 May 2024 | 61.47 | 61.71 | 61.42 | 61.64 | 61.15 | 2,092,200 |
| 23 May 2024 | 61.99 | 61.99 | 61.05 | 61.15 | 60.66 | 10,630,100 |
| 22 May 2024 | 61.79 | 61.81 | 61.41 | 61.56 | 61.07 | 2,294,200 |
| 21 May 2024 | 61.97 | 62.09 | 61.90 | 62.03 | 61.54 | 2,340,700 |
| 20 May 2024 | 62.17 | 62.35 | 62.13 | 62.21 | 61.72 | 2,961,700 |
| 17 May 2024 | 61.99 | 62.24 | 61.92 | 62.21 | 61.72 | 3,793,600 |
| 16 May 2024 | 62.11 | 62.17 | 61.94 | 61.94 | 61.45 | 2,526,400 |
| 15 May 2024 | 61.83 | 62.16 | 61.68 | 62.15 | 61.66 | 1,695,800 |
| 14 May 2024 | 61.36 | 61.55 | 61.30 | 61.53 | 61.04 | 2,675,300 |
| 13 May 2024 | 61.23 | 61.33 | 61.07 | 61.15 | 60.66 | 2,342,100 |
| 10 May 2024 | 61.23 | 61.27 | 60.99 | 61.05 | 60.56 | 2,393,700 |
| 09 May 2024 | 60.60 | 60.97 | 60.56 | 60.97 | 60.49 | 2,175,700 |
| 08 May 2024 | 60.33 | 60.60 | 60.31 | 60.60 | 60.12 | 4,012,900 |
| 07 May 2024 | 60.76 | 60.80 | 60.57 | 60.68 | 60.20 | 4,436,900 |
| 06 May 2024 | 60.58 | 60.74 | 60.55 | 60.72 | 60.24 | 4,036,400 |
| 03 May 2024 | 60.37 | 60.54 | 60.03 | 60.39 | 59.91 | 3,988,200 |
| 02 May 2024 | 59.54 | 59.98 | 59.27 | 59.86 | 59.38 | 2,078,200 |
| 01 May 2024 | 58.88 | 59.55 | 58.73 | 58.85 | 58.38 | 3,866,400 |
| 30 Apr 2024 | 59.40 | 59.55 | 58.90 | 58.90 | 58.43 | 2,935,600 |
| 29 Apr 2024 | 59.56 | 59.77 | 59.49 | 59.71 | 59.24 | 4,217,300 |
| 26 Apr 2024 | 59.13 | 59.41 | 59.12 | 59.34 | 58.87 | 3,367,500 |
| 25 Apr 2024 | 58.28 | 58.94 | 58.17 | 58.86 | 58.39 | 2,075,000 |
| 24 Apr 2024 | 59.16 | 59.16 | 58.76 | 58.97 | 58.50 | 1,897,600 |
| 23 Apr 2024 | 58.58 | 59.11 | 58.56 | 59.05 | 58.58 | 2,253,600 |
| 22 Apr 2024 | 58.13 | 58.64 | 58.04 | 58.49 | 58.03 | 2,439,400 |
| 19 Apr 2024 | 57.85 | 58.08 | 57.74 | 57.89 | 57.43 | 2,535,200 |
| 18 Apr 2024 | 58.02 | 58.28 | 57.80 | 57.91 | 57.45 | 2,140,000 |
| 17 Apr 2024 | 58.19 | 58.24 | 57.68 | 57.90 | 57.44 | 3,299,900 |
| 16 Apr 2024 | 57.97 | 58.14 | 57.70 | 57.86 | 57.40 | 3,152,700 |
| 15 Apr 2024 | 59.36 | 59.41 | 58.44 | 58.52 | 58.05 | 4,267,600 |
| 12 Apr 2024 | 59.28 | 59.41 | 58.70 | 58.79 | 58.32 | 3,892,300 |
| 11 Apr 2024 | 59.86 | 59.90 | 59.28 | 59.83 | 59.35 | 2,378,700 |
| 10 Apr 2024 | 59.63 | 59.87 | 59.42 | 59.62 | 59.15 | 2,921,600 |
| 09 Apr 2024 | 60.63 | 60.70 | 60.18 | 60.47 | 59.99 | 3,960,400 |
| 08 Apr 2024 | 60.35 | 60.43 | 60.23 | 60.31 | 59.83 | 2,892,000 |
| 05 Apr 2024 | 59.77 | 60.13 | 59.64 | 60.01 | 59.53 | 2,846,600 |
| 04 Apr 2024 | 60.64 | 60.69 | 59.76 | 59.79 | 59.31 | 2,347,200 |
| 03 Apr 2024 | 59.79 | 60.32 | 59.79 | 60.20 | 59.72 | 2,763,500 |
| 02 Apr 2024 | 59.90 | 59.99 | 59.80 | 59.94 | 59.46 | 2,280,700 |
| 01 Apr 2024 | 60.45 | 60.51 | 60.05 | 60.19 | 59.71 | 3,578,400 |
| 28 Mar 2024 | 60.24 | 60.42 | 60.24 | 60.30 | 59.82 | 3,008,700 |
| 27 Mar 2024 | 60.08 | 60.33 | 60.02 | 60.32 | 59.84 | 2,444,300 |
| 26 Mar 2024 | 60.22 | 60.22 | 59.99 | 59.99 | 59.51 | 1,849,800 |
| 25 Mar 2024 | 59.92 | 60.15 | 59.89 | 59.99 | 59.51 | 2,756,500 |
| 22 Mar 2024 | 60.18 | 60.20 | 59.98 | 60.04 | 59.56 | 2,489,100 |
| 21 Mar 2024 | 60.45 | 60.49 | 60.26 | 60.27 | 59.79 | 2,407,800 |
| 20 Mar 2024 | 59.60 | 60.31 | 59.57 | 60.26 | 59.78 | 5,097,800 |
| 19 Mar 2024 | 59.50 | 59.76 | 59.37 | 59.62 | 59.15 | 3,027,400 |
| 18 Mar 2024 | 59.78 | 59.83 | 59.54 | 59.60 | 59.13 | 3,311,000 |
| 15 Mar 2024 | 59.72 | 59.80 | 59.44 | 59.59 | 59.12 | 4,875,100 |
| 15 Mar 2024 | 0.224 Dividend | |||||
| 14 Mar 2024 | 60.26 | 60.33 | 59.66 | 59.88 | 59.18 | 5,410,000 |
| 13 Mar 2024 | 60.21 | 60.40 | 60.17 | 60.26 | 59.56 | 2,916,600 |
| 12 Mar 2024 | 60.01 | 60.35 | 59.82 | 60.35 | 59.65 | 3,032,600 |
| 11 Mar 2024 | 59.74 | 59.91 | 59.65 | 59.86 | 59.16 | 4,798,500 |
| 08 Mar 2024 | 60.42 | 60.51 | 60.00 | 60.06 | 59.36 | 4,518,300 |
| 07 Mar 2024 | 59.98 | 60.30 | 59.92 | 60.23 | 59.53 | 7,707,300 |
| 06 Mar 2024 | 59.61 | 59.83 | 59.53 | 59.66 | 58.96 | 10,963,800 |
| 05 Mar 2024 | 59.08 | 59.29 | 58.78 | 58.90 | 58.21 | 2,591,100 |
| 04 Mar 2024 | 59.18 | 59.23 | 59.06 | 59.12 | 58.43 | 2,724,100 |
| 01 Mar 2024 | 58.99 | 59.34 | 58.77 | 59.30 | 58.61 | 2,851,600 |
| 29 Feb 2024 | 58.76 | 58.87 | 58.42 | 58.63 | 57.95 | 2,749,200 |
| 28 Feb 2024 | 58.54 | 58.60 | 58.43 | 58.50 | 57.82 | 2,878,200 |
| 27 Feb 2024 | 58.90 | 58.99 | 58.84 | 58.93 | 58.24 | 2,240,600 |
| 26 Feb 2024 | 58.94 | 58.95 | 58.74 | 58.82 | 58.13 | 2,971,300 |
| 23 Feb 2024 | 58.96 | 59.05 | 58.85 | 58.95 | 58.26 | 1,991,400 |
| 22 Feb 2024 | 58.79 | 58.96 | 58.68 | 58.92 | 58.23 | 2,640,100 |
| 21 Feb 2024 | 58.22 | 58.33 | 58.08 | 58.32 | 57.64 | 2,116,600 |
| 20 Feb 2024 | 58.40 | 58.45 | 58.12 | 58.26 | 57.58 | 2,967,300 |
| 16 Feb 2024 | 58.05 | 58.33 | 57.92 | 58.08 | 57.40 | 2,861,300 |
| 15 Feb 2024 | 57.61 | 57.98 | 57.61 | 57.96 | 57.28 | 2,462,700 |
| 14 Feb 2024 | 57.15 | 57.42 | 57.10 | 57.40 | 56.73 | 2,604,300 |
| 13 Feb 2024 | 57.03 | 57.11 | 56.48 | 56.70 | 56.04 | 3,887,400 |
| 12 Feb 2024 | 57.53 | 57.91 | 57.52 | 57.72 | 57.05 | 3,006,000 |
| 09 Feb 2024 | 57.36 | 57.58 | 57.18 | 57.55 | 56.88 | 2,380,500 |
| 08 Feb 2024 | 57.35 | 57.36 | 57.15 | 57.31 | 56.64 | 2,904,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.