Vanguard Total International Stock ETF Historical Stock Prices

VXUS 
$53.06
*  
0.3999
0.76%
Get VXUS Alerts
*Delayed - data as of May 27, 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 27-FEB-2015 TO 27-MAY-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  52.71  53.08  52.5957  53.06 537,613
05/27/2015 52.71 53.08 52.5957 53.06 537,613
05/26/2015 53.2 53.23 52.545 52.6601 537,564
05/22/2015 53.67 53.72 53.5 53.57 402,619
05/21/2015 53.61 53.86 53.54 53.82 335,901
05/20/2015 53.51 53.75 53.41 53.6 346,531
05/19/2015 53.54 53.6299 53.441 53.53 334,510
05/18/2015 53.75 53.78 53.58 53.68 419,873
05/15/2015 53.66 53.94 53.55 53.94 321,272
05/14/2015 53.7 53.79 53.52 53.79 657,066
05/13/2015 53.45 53.47 53.1 53.16 326,374
05/12/2015 52.95 52.9699 52.7 52.87 244,346
05/11/2015 53.19 53.19 52.86 52.91 388,622
05/08/2015 53.13 53.4325 53.0601 53.34 386,360
05/07/2015 52.3 52.36 52.06 52.31 392,592
05/06/2015 52.84 52.9299 52.3 52.52 474,484
05/05/2015 53.1 53.12 52.47 52.55 535,917
05/04/2015 53.36 53.36 53.1554 53.28 486,568
05/01/2015 53.01 53.18 52.84 53.18 410,967
04/30/2015 53.02 53.02 52.68 52.77 842,545
04/29/2015 53.46 53.5 53.14 53.31 789,989
04/28/2015 53.64 53.74 53.42 53.72 421,432
04/27/2015 53.75 53.8855 53.604 53.66 653,402
04/24/2015 53.38 53.5 53.18 53.38 466,004
04/23/2015 52.68 53.23 52.62 53.15 498,302
04/22/2015 52.83 52.8999 52.55 52.88 420,544
04/21/2015 52.86 52.879 52.66 52.73 420,054
04/20/2015 52.34 52.44 52.3 52.34 411,382
04/17/2015 52.3 52.34 52.06 52.31 398,584
04/16/2015 52.93 53.13 52.68 53.02 429,265
04/15/2015 52.6 52.87 52.47 52.82 431,186
04/14/2015 52.43 52.549 52.27 52.51 307,810
04/13/2015 52.35 52.45 52.07 52.11 659,982
04/10/2015 52.24 52.4 52.18 52.4 361,784
04/09/2015 52.34 52.3499 52.08 52.34 446,666
04/08/2015 52.42 52.46 51.96 52.14 350,566
04/07/2015 51.92 52.075 51.74 51.76 455,774
04/06/2015 51.36 52 51.36 51.79 403,599
04/02/2015 51.03 51.25 51 51.21 411,929
04/01/2015 50.72 50.76 50.39 50.75 345,219
03/31/2015 50.38 50.539 50.18 50.35 497,078
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
*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?