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 (%)
Jul 31, 2019 45.33 45.37 44.60 44.94 2,627,235 -0.35(-0.77%)
Jul 30, 2019 45.34 45.35 45.20 45.29 2,189,304 -0.50(-1.08%)
Jul 29, 2019 45.85 45.85 45.69 45.78 1,196,838 +0.02(+0.04%)
Jul 26, 2019 45.79 45.83 45.71 45.77 2,035,703 +0.12(+0.27%)
Jul 25, 2019 46.00 46.00 45.58 45.64 1,726,927 -0.43(-0.92%)
Jul 24, 2019 45.97 46.07 45.94 46.07 1,442,196 +0.00(+0.00%)
Jul 23, 2019 46.04 46.08 45.95 46.07 1,301,199 +0.20(+0.44%)
Jul 22, 2019 45.90 45.90 45.78 45.87 987,703 +0.07(+0.15%)
Jul 19, 2019 45.98 45.99 45.79 45.80 1,658,013 -0.15(-0.32%)
Jul 18, 2019 45.67 45.95 45.59 45.95 1,486,223 +0.15(+0.32%)
Jul 17, 2019 45.95 45.95 45.77 45.80 1,380,639 -0.09(-0.19%)
Jul 16, 2019 45.99 46.04 45.83 45.89 2,135,424 -0.15(-0.32%)
Jul 15, 2019 46.03 46.07 45.97 46.03 1,555,163 +0.08(+0.17%)
Jul 12, 2019 45.96 45.97 45.83 45.96 1,244,660 +0.03(+0.08%)
Jul 11, 2019 46.03 46.04 45.80 45.92 1,251,140 +0.03(+0.06%)
Jul 10, 2019 45.95 46.04 45.83 45.90 1,326,851 +0.21(+0.46%)
Jul 09, 2019 45.57 45.71 45.54 45.69 2,232,476 -0.17(-0.38%)
Jul 08, 2019 45.88 45.92 45.82 45.86 1,457,860 -0.29(-0.62%)
Jul 05, 2019 46.11 46.16 45.86 46.15 1,360,970 -0.30(-0.65%)
Jul 03, 2019 46.38 46.46 46.33 46.45 1,028,378 +0.17(+0.36%)
Jul 02, 2019 46.24 46.29 46.17 46.29 1,811,964 +0.43(+0.95%)
Jul 01, 2019 46.37 46.38 45.85 45.85 2,254,788 +0.00(+0.00%)
Jun 28, 2019 45.85 45.89 45.77 45.85 1,986,579 +0.17(+0.38%)
Jun 27, 2019 45.69 45.71 45.60 45.68 1,764,438 +0.15(+0.32%)
Jun 26, 2019 45.59 45.65 45.51 45.53 2,382,932 +0.14(+0.31%)
Jun 25, 2019 45.72 45.72 45.37 45.39 2,174,675 -0.32(-0.70%)
Jun 24, 2019 45.70 45.78 45.68 45.71 1,308,322 +0.04(+0.10%)
Jun 21, 2019 45.60 45.77 45.60 45.67 2,254,747 -0.18(-0.40%)
Jun 20, 2019 45.95 45.98 45.67 45.85 1,947,738 +0.48(+1.06%)
Jun 19, 2019 45.19 45.46 45.12 45.37 1,224,807 +0.30(+0.67%)
Jun 18, 2019 44.77 45.11 44.77 45.07 1,630,681 +0.70(+1.59%)
Jun 17, 2019 44.39 44.48 44.34 44.36 983,447 +0.04(+0.10%)
Jun 14, 2019 44.47 44.47 44.30 44.32 1,202,160 -0.36(-0.81%)
Jun 13, 2019 44.79 44.80 44.61 44.68 1,258,700 +0.05(+0.12%)
Jun 12, 2019 44.79 44.85 44.61 44.63 1,227,088 -0.40(-0.88%)
Jun 11, 2019 45.16 45.20 44.96 45.03 1,241,168 +0.29(+0.65%)
Jun 10, 2019 44.77 44.87 44.67 44.73 1,248,672 +0.18(+0.40%)
Jun 07, 2019 44.47 44.72 44.40 44.55 1,211,005 +0.51(+1.15%)
Jun 06, 2019 44.06 44.15 43.92 44.05 1,107,047 +0.10(+0.23%)
Jun 05, 2019 44.18 44.21 43.86 43.94 1,468,061 -0.10(-0.23%)
Jun 04, 2019 43.80 44.05 43.70 44.05 1,352,794 +0.43(+0.98%)
Jun 03, 2019 43.59 43.72 43.46 43.62 2,296,162 +0.27(+0.61%)
May 31, 2019 43.14 43.39 43.08 43.35 1,175,860 -0.22(-0.51%)
May 30, 2019 43.47 43.62 43.45 43.57 957,681 +0.15(+0.36%)
May 29, 2019 43.36 43.43 43.19 43.42 1,558,952 -0.15(-0.34%)
May 28, 2019 43.91 43.96 43.54 43.57 1,289,801 -0.27(-0.63%)
May 24, 2019 43.88 43.88 43.69 43.84 1,090,207 +0.35(+0.81%)
May 23, 2019 43.42 43.54 43.30 43.49 1,493,126 -0.45(-1.02%)
May 22, 2019 43.93 44.01 43.88 43.94 1,038,625 -0.15(-0.33%)
May 21, 2019 44.00 44.10 43.88 44.08 1,153,484 +0.29(+0.67%)
May 20, 2019 43.77 43.93 43.65 43.79 1,501,285 -0.17(-0.39%)
May 17, 2019 43.93 44.17 43.89 43.96 969,293 -0.37(-0.83%)
May 16, 2019 44.24 44.52 44.22 44.33 951,529 +0.21(+0.47%)
May 15, 2019 43.69 44.17 43.63 44.12 1,170,604 +0.14(+0.31%)
May 14, 2019 43.90 44.10 43.81 43.99 1,377,859 +0.44(+1.01%)
May 13, 2019 43.74 43.78 43.42 43.55 2,049,444 -1.12(-2.50%)
May 10, 2019 44.42 44.70 44.05 44.67 1,505,668 +0.33(+0.74%)
May 09, 2019 44.11 44.42 43.89 44.34 1,396,176 -0.36(-0.81%)
May 08, 2019 44.67 44.86 44.58 44.70 1,574,743 +0.04(+0.10%)
May 07, 2019 45.03 45.03 44.49 44.66 2,050,388 -1.33(-2.90%)
May 06, 2019 44.94 45.99 44.91 45.99 1,360,544 +0.00(+0.00%)
May 03, 2019 45.72 45.99 45.71 45.99 873,283 +0.46(+1.02%)
May 02, 2019 45.66 45.67 45.39 45.52 1,091,798 -0.07(-0.15%)
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.