Vanguard Total International Stock ETF (VXUS)
NASDAQ: VXUS · Real-Time Price · USD
65.61
+0.64 (0.99%)
At close: May 12, 2025, 4:00 PM
65.70
+0.09 (0.14%)
After-hours: May 12, 2025, 6:18 PM EDT
VXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 65.56 | 65.62 | 65.24 | 65.61 | 65.61 | 0.99% | 4,595,809 |
| May 9, 2025 | 65.15 | 65.20 | 64.85 | 64.97 | 64.97 | 0.56% | 2,604,007 |
| May 8, 2025 | 64.90 | 64.99 | 64.61 | 64.61 | 64.61 | -0.26% | 2,429,943 |
| May 7, 2025 | 64.84 | 65.01 | 64.60 | 64.78 | 64.78 | -0.58% | 2,928,777 |
| May 6, 2025 | 65.26 | 65.34 | 65.04 | 65.16 | 65.16 | -0.17% | 4,575,014 |
| May 5, 2025 | 65.27 | 65.43 | 65.25 | 65.27 | 65.27 | 0.37% | 3,600,214 |
| May 2, 2025 | 64.95 | 65.13 | 64.83 | 65.03 | 65.03 | 2.09% | 3,696,745 |
| May 1, 2025 | 63.99 | 64.13 | 63.64 | 63.70 | 63.70 | -0.25% | 2,552,494 |
| Apr 30, 2025 | 63.51 | 64.02 | 63.24 | 63.86 | 63.86 | -0.11% | 3,458,096 |
| Apr 29, 2025 | 63.74 | 64.04 | 63.72 | 63.93 | 63.93 | 0.31% | 2,903,467 |
| Apr 28, 2025 | 63.55 | 63.77 | 63.37 | 63.73 | 63.73 | 0.58% | 3,023,079 |
| Apr 25, 2025 | 63.04 | 63.39 | 62.97 | 63.36 | 63.36 | 0.08% | 3,611,929 |
| Apr 24, 2025 | 62.86 | 63.35 | 62.66 | 63.31 | 63.31 | 1.28% | 2,921,275 |
| Apr 23, 2025 | 62.83 | 63.26 | 62.39 | 62.51 | 62.51 | 0.45% | 5,937,653 |
| Apr 22, 2025 | 61.93 | 62.51 | 61.85 | 62.23 | 62.23 | 1.85% | 3,478,851 |
| Apr 21, 2025 | 61.60 | 61.69 | 60.69 | 61.10 | 61.10 | -0.36% | 3,914,555 |
| Apr 17, 2025 | 61.27 | 61.69 | 61.16 | 61.32 | 61.32 | 1.02% | 3,134,119 |
| Apr 16, 2025 | 60.91 | 61.31 | 60.47 | 60.70 | 60.70 | -0.52% | 3,863,653 |
| Apr 15, 2025 | 61.00 | 61.31 | 60.92 | 61.02 | 61.02 | 0.54% | 3,628,701 |
| Apr 14, 2025 | 60.51 | 60.99 | 60.27 | 60.69 | 60.69 | 1.10% | 5,175,588 |
| Apr 11, 2025 | 58.94 | 60.13 | 58.80 | 60.03 | 60.03 | 2.74% | 5,625,027 |
| Apr 10, 2025 | 58.68 | 58.76 | 57.25 | 58.43 | 58.43 | -1.80% | 6,399,333 |
| Apr 9, 2025 | 55.66 | 59.72 | 55.32 | 59.50 | 59.50 | 7.13% | 13,549,477 |
| Apr 8, 2025 | 57.74 | 57.81 | 54.98 | 55.54 | 55.54 | -0.63% | 9,830,572 |
| Apr 7, 2025 | 55.36 | 57.89 | 55.12 | 55.89 | 55.89 | -2.72% | 20,278,086 |
| Apr 4, 2025 | 58.89 | 59.06 | 57.34 | 57.45 | 57.45 | -6.11% | 9,165,682 |
| Apr 3, 2025 | 61.60 | 61.86 | 61.10 | 61.19 | 61.19 | -2.00% | 5,641,265 |
| Apr 2, 2025 | 61.89 | 62.52 | 61.86 | 62.44 | 62.44 | 0.26% | 2,678,076 |
| Apr 1, 2025 | 62.09 | 62.46 | 61.84 | 62.28 | 62.28 | 0.29% | 4,379,772 |
| Mar 31, 2025 | 61.72 | 62.21 | 61.46 | 62.10 | 62.10 | -0.66% | 4,207,548 |
| Mar 28, 2025 | 62.96 | 62.96 | 62.39 | 62.51 | 62.51 | -1.17% | 4,341,931 |
| Mar 27, 2025 | 63.05 | 63.43 | 63.01 | 63.25 | 63.25 | 0.22% | 2,480,703 |
| Mar 26, 2025 | 63.50 | 63.59 | 63.01 | 63.11 | 63.11 | -1.03% | 3,346,262 |
| Mar 25, 2025 | 63.84 | 63.90 | 63.67 | 63.77 | 63.77 | 0.33% | 4,184,060 |
| Mar 24, 2025 | 63.71 | 63.71 | 63.37 | 63.56 | 63.56 | 0.16% | 3,859,469 |
| Mar 21, 2025 | 63.29 | 63.55 | 63.21 | 63.46 | 63.46 | -0.78% | 4,668,292 |
| Mar 20, 2025 | 63.59 | 64.03 | 63.56 | 63.96 | 63.77 | -0.78% | 2,773,260 |
| Mar 19, 2025 | 64.24 | 64.71 | 64.10 | 64.46 | 64.27 | 0.26% | 3,635,003 |
| Mar 18, 2025 | 64.27 | 64.35 | 63.94 | 64.29 | 64.10 | -0.12% | 4,476,126 |
| Mar 17, 2025 | 63.75 | 64.44 | 63.73 | 64.37 | 64.18 | 1.31% | 5,473,068 |
| Mar 14, 2025 | 63.10 | 63.59 | 63.02 | 63.54 | 63.35 | 1.78% | 4,258,333 |
| Mar 13, 2025 | 62.41 | 62.65 | 62.25 | 62.43 | 62.24 | -0.60% | 4,088,549 |
| Mar 12, 2025 | 62.78 | 62.94 | 62.38 | 62.81 | 62.62 | 0.69% | 3,178,503 |
| Mar 11, 2025 | 62.55 | 62.73 | 61.96 | 62.38 | 62.19 | -0.08% | 4,547,759 |
| Mar 10, 2025 | 62.97 | 63.06 | 62.02 | 62.43 | 62.24 | -2.27% | 4,951,852 |
| Mar 7, 2025 | 63.42 | 63.92 | 63.21 | 63.88 | 63.69 | 0.85% | 4,651,662 |
| Mar 6, 2025 | 63.56 | 63.97 | 63.26 | 63.34 | 63.15 | -0.80% | 9,261,850 |
| Mar 5, 2025 | 63.16 | 63.94 | 63.08 | 63.85 | 63.66 | 2.50% | 7,267,753 |
| Mar 4, 2025 | 61.86 | 62.88 | 61.44 | 62.29 | 62.10 | 0.05% | 8,280,060 |
| Mar 3, 2025 | 62.94 | 63.09 | 61.95 | 62.26 | 62.07 | 0.34% | 5,719,767 |