Vanguard Total International Stock ETF (VXUS)
NASDAQ: VXUS · Real-Time Price · USD
68.91
+0.28 (0.41%)
At close: Jun 27, 2025, 4:00 PM
69.58
+0.67 (0.97%)
After-hours: Jun 27, 2025, 7:24 PM EDT
VXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 68.87 | 69.14 | 68.63 | 68.91 | 68.91 | 0.41% | 4,071,438 |
| Jun 26, 2025 | 68.38 | 68.69 | 68.34 | 68.63 | 68.63 | 0.99% | 4,377,649 |
| Jun 25, 2025 | 68.03 | 68.03 | 67.77 | 67.96 | 67.96 | -0.26% | 6,358,899 |
| Jun 24, 2025 | 67.73 | 68.23 | 67.71 | 68.14 | 68.14 | 1.52% | 7,022,449 |
| Jun 23, 2025 | 66.30 | 67.14 | 66.25 | 67.12 | 67.12 | 0.77% | 7,742,030 |
| Jun 20, 2025 | 67.32 | 67.34 | 66.58 | 66.61 | 66.61 | -1.51% | 4,263,577 |
| Jun 18, 2025 | 67.67 | 67.96 | 67.49 | 67.63 | 67.14 | 0.12% | 3,299,659 |
| Jun 17, 2025 | 68.10 | 68.15 | 67.48 | 67.55 | 67.06 | -1.23% | 3,427,321 |
| Jun 16, 2025 | 68.50 | 68.90 | 68.37 | 68.39 | 67.90 | 0.66% | 3,657,240 |
| Jun 13, 2025 | 67.96 | 68.28 | 67.78 | 67.94 | 67.45 | -1.34% | 3,766,892 |
| Jun 12, 2025 | 68.69 | 68.92 | 68.64 | 68.86 | 68.36 | 0.55% | 3,832,879 |
| Jun 11, 2025 | 68.65 | 68.75 | 68.42 | 68.48 | 67.99 | 0.09% | 3,667,977 |
| Jun 10, 2025 | 68.50 | 68.51 | 68.22 | 68.42 | 67.93 | 0.37% | 3,411,266 |
| Jun 9, 2025 | 68.10 | 68.39 | 68.04 | 68.17 | 67.68 | 0.24% | 3,823,013 |
| Jun 6, 2025 | 68.00 | 68.09 | 67.84 | 68.01 | 67.52 | 0.27% | 4,429,870 |
| Jun 5, 2025 | 68.04 | 68.11 | 67.69 | 67.83 | 67.34 | 0.13% | 3,755,158 |
| Jun 4, 2025 | 67.63 | 67.89 | 67.56 | 67.74 | 67.25 | 0.65% | 8,502,066 |
| Jun 3, 2025 | 67.19 | 67.38 | 67.01 | 67.30 | 66.81 | -0.49% | 11,770,267 |
| Jun 2, 2025 | 67.19 | 67.64 | 66.96 | 67.63 | 67.14 | 1.03% | 3,240,129 |
| May 30, 2025 | 67.02 | 67.04 | 66.51 | 66.94 | 66.46 | -0.25% | 3,976,418 |
| May 29, 2025 | 67.27 | 67.27 | 66.83 | 67.11 | 66.63 | 0.43% | 3,750,738 |
| May 28, 2025 | 66.94 | 66.99 | 66.73 | 66.82 | 66.34 | -0.86% | 3,286,724 |
| May 27, 2025 | 67.35 | 67.49 | 67.24 | 67.40 | 66.91 | 0.97% | 7,352,817 |
| May 23, 2025 | 66.22 | 66.88 | 66.16 | 66.75 | 66.27 | 0.33% | 8,117,893 |
| May 22, 2025 | 66.42 | 66.71 | 66.28 | 66.53 | 66.05 | -0.17% | 2,780,713 |
| May 21, 2025 | 67.08 | 67.26 | 66.60 | 66.64 | 66.16 | -0.46% | 4,124,706 |
| May 20, 2025 | 66.79 | 66.96 | 66.71 | 66.95 | 66.47 | 0.31% | 4,745,706 |
| May 19, 2025 | 66.16 | 66.75 | 66.16 | 66.74 | 66.26 | 0.68% | 3,347,106 |
| May 16, 2025 | 66.14 | 66.32 | 65.96 | 66.29 | 65.81 | 0.12% | 2,862,100 |
| May 15, 2025 | 66.00 | 66.22 | 65.82 | 66.21 | 65.73 | 0.79% | 4,526,947 |
| May 14, 2025 | 66.02 | 66.10 | 65.62 | 65.69 | 65.22 | -0.08% | 3,050,061 |
| May 13, 2025 | 65.45 | 65.93 | 65.41 | 65.74 | 65.27 | 0.20% | 3,270,442 |
| May 12, 2025 | 65.56 | 65.62 | 65.24 | 65.61 | 65.14 | 0.99% | 4,785,085 |
| May 9, 2025 | 65.15 | 65.20 | 64.85 | 64.97 | 64.50 | 0.56% | 2,604,007 |
| May 8, 2025 | 64.90 | 64.99 | 64.61 | 64.61 | 64.14 | -0.26% | 2,429,943 |
| May 7, 2025 | 64.84 | 65.01 | 64.60 | 64.78 | 64.31 | -0.58% | 2,928,777 |
| May 6, 2025 | 65.26 | 65.34 | 65.04 | 65.16 | 64.69 | -0.17% | 4,575,014 |
| May 5, 2025 | 65.27 | 65.43 | 65.25 | 65.27 | 64.80 | 0.37% | 3,600,214 |
| May 2, 2025 | 64.95 | 65.13 | 64.83 | 65.03 | 64.56 | 2.09% | 3,696,745 |
| May 1, 2025 | 63.99 | 64.13 | 63.64 | 63.70 | 63.24 | -0.25% | 2,552,494 |
| Apr 30, 2025 | 63.51 | 64.02 | 63.24 | 63.86 | 63.40 | -0.11% | 3,458,096 |
| Apr 29, 2025 | 63.74 | 64.04 | 63.72 | 63.93 | 63.47 | 0.31% | 2,903,467 |
| Apr 28, 2025 | 63.55 | 63.77 | 63.37 | 63.73 | 63.27 | 0.58% | 3,023,079 |
| Apr 25, 2025 | 63.04 | 63.39 | 62.97 | 63.36 | 62.90 | 0.08% | 3,611,929 |
| Apr 24, 2025 | 62.86 | 63.35 | 62.66 | 63.31 | 62.85 | 1.28% | 2,921,275 |
| Apr 23, 2025 | 62.83 | 63.26 | 62.39 | 62.51 | 62.06 | 0.45% | 5,937,653 |
| Apr 22, 2025 | 61.93 | 62.51 | 61.85 | 62.23 | 61.78 | 1.85% | 3,478,851 |
| Apr 21, 2025 | 61.60 | 61.69 | 60.69 | 61.10 | 60.66 | -0.36% | 3,914,555 |
| Apr 17, 2025 | 61.27 | 61.69 | 61.16 | 61.32 | 60.88 | 1.02% | 3,134,119 |
| Apr 16, 2025 | 60.91 | 61.31 | 60.47 | 60.70 | 60.26 | -0.52% | 3,863,653 |