Vanguard Total International Stock ETF Historical Stock Prices

VXUS 
$50.35
*  
0.53
1.04%
Get VXUS Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading VXUS now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-DEC-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  50.38  50.539  50.18  50.35 497,068
03/30/2015 50.83 50.98 50.77 50.88 491,782
03/27/2015 50.67 50.7105 50.51 50.67 406,605
03/26/2015 50.79 50.91 50.3414 50.63 584,191
03/25/2015 51.61 51.6297 50.92 50.92 852,189
03/24/2015 51.73 51.75 51.56 51.59 442,298
03/23/2015 51.58 51.6565 51.3899 51.57 502,177
03/20/2015 51.13 51.5 50.9734 51.33 754,432
03/19/2015 50.48 50.56 50.22 50.34 372,975
03/18/2015 49.91 51.07 49.8304 50.96 452,583
03/17/2015 49.77 49.9399 49.57 49.9 1,003,183
03/16/2015 49.83 49.99 49.7213 49.92 571,524
03/13/2015 49.44 49.44 49.11 49.4 435,364
03/12/2015 49.82 49.86 49.6001 49.74 401,184
03/11/2015 49.21 49.29 49.01 49.2 338,625
03/10/2015 49.48 49.48 49.05 49.07 616,047
03/09/2015 50.22 50.22 50.012 50.12 388,102
03/06/2015 50.5 50.52 50.04 50.09 486,079
03/05/2015 50.95 50.9776 50.7 50.79 530,408
03/04/2015 50.78 50.81 50.41 50.76 486,450
03/03/2015 51.18 51.2599 50.89 51.01 480,027
03/02/2015 51.28 51.3 51.1201 51.27 382,673
02/27/2015 51.3 51.46 51.2056 51.27 853,102
02/26/2015 51.37 51.41 51.179 51.28 469,565
02/25/2015 51.29 51.42 51.16 51.37 679,616
02/24/2015 51.01 51.37 50.86 51.26 948,933
02/23/2015 51.15 51.15 50.8 50.94 759,876
02/20/2015 50.69 51.2799 50.54 51.15 311,806
02/19/2015 50.74 50.94 50.6701 50.77 485,780
02/18/2015 50.73 50.9299 50.56 50.83 352,591
02/17/2015 50.53 50.68 50.27 50.63 569,102
02/13/2015 50.16 50.49 50.16 50.47 322,101
02/12/2015 49.72 50.14 49.6968 50.14 164,515
02/11/2015 49.25 49.3899 49.043 49.34 305,764
02/10/2015 49.57 49.64 49.3 49.58 273,949
02/09/2015 49.27 49.45 49.22 49.33 386,661
02/06/2015 49.65 49.7894 49.34 49.44 420,975
02/05/2015 49.81 50.148 49.74 50.12 415,455
02/04/2015 49.66 49.91 49.48 49.55 507,848
02/03/2015 49.38 49.95 49.35 49.95 818,290
02/02/2015 48.9 49.27 48.738 49.19 470,474
01/30/2015 48.73 48.9088 48.41 48.47 356,853
01/29/2015 49.14 49.25 48.7733 49.22 1,004,292
01/28/2015 49.37 49.45 48.6701 48.75 724,455
01/27/2015 49.21 49.5 49.11 49.39 1,009,302
01/26/2015 49.26 49.55 49.11 49.44 488,621
01/23/2015 49.18 49.24 48.92 48.92 658,486
01/22/2015 48.92 49.364 48.769 49.26 691,233
01/21/2015 48.61 48.95 48.45 48.93 370,239
01/20/2015 48.74 48.74 48.3 48.47 522,884
01/16/2015 47.93 48.434 47.82 48.41 282,473
01/15/2015 48.1 48.1806 47.8593 47.94 406,476
01/14/2015 47.49 47.6474 47.1801 47.6 320,518
01/13/2015 48.17 48.21 47.41 47.8 617,528
01/12/2015 47.77 47.81 47.32 47.55 589,094
01/09/2015 47.94 47.952 47.5174 47.74 453,949
01/08/2015 47.7 48.11 47.61 47.94 319,270
01/07/2015 47.22 47.4 46.9629 47.34 485,110
01/06/2015 47.21 47.37 46.61 46.79 569,972
01/05/2015 47.77 47.83 47.07 47.15 688,532
01/02/2015 48.34 48.5299 48.08 48.21 1,144,400
12/31/2014 48.52 48.7 48.29 48.34 686,448
12/30/2014 48.65 48.66 48.49 48.49 1,100,190
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?