Vanguard Total International Stock ETF Historical Stock Prices

VXUS 
$52.96
*  
0.10
0.19%
Get VXUS Alerts
*Delayed - data as of Sep. 15, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  53.06  53.06  52.894  52.96 153,400
09/15/2014 53.06 53.06 52.894 52.96 153,600
09/12/2014 53.21 53.21 52.9501 53.06 305,460
09/11/2014 53.31 53.35 53.16 53.33 223,059
09/10/2014 53.4 53.6 53.25 53.6 135,475
09/09/2014 53.6 53.6 53.3 53.42 259,426
09/08/2014 53.99 53.99 53.6 53.7 244,691
09/05/2014 54.14 54.26 53.9401 54.24 104,658
09/04/2014 54.46 54.51 54.06 54.12 201,618
09/03/2014 54.55 54.61 54.34 54.45 225,549
09/02/2014 53.95 54.03 53.84 53.97 348,384
08/29/2014 54.02 54.02 53.77 53.97 184,053
08/28/2014 53.9 53.97 53.81 53.95 272,669
08/27/2014 54.16 54.26 54.1201 54.26 167,931
08/26/2014 54.09 54.1901 54.0501 54.07 257,927
08/25/2014 53.96 54.08 53.782 54.02 419,176
08/22/2014 53.81 53.81 53.4601 53.61 219,690
08/21/2014 53.82 53.885 53.74 53.82 112,496
08/20/2014 53.63 53.78 53.56 53.73 170,221
08/19/2014 53.77 53.83 53.7 53.81 143,698
08/18/2014 53.65 53.7 53.5201 53.7 326,926
08/15/2014 53.66 53.67 52.93 53.32 213,221
08/14/2014 53.33 53.38 53.26 53.37 103,736
08/13/2014 53.22 53.24 53.07 53.17 191,343
08/12/2014 52.8 52.89 52.71 52.82 209,846
08/11/2014 52.85 52.95 52.7201 52.87 215,516
08/08/2014 52.29 52.6 52.13 52.55 272,968
08/07/2014 52.67 52.78 52.106 52.24 195,343
08/06/2014 52.47 52.76 52.39 52.68 171,172
08/05/2014 53.2 53.2 52.64 52.74 371,346
08/04/2014 53.48 53.54 53.134 53.5 185,284
08/01/2014 53.34 53.4693 52.97 53.17 740,193
07/31/2014 53.9 53.9 53.3336 53.35 284,284
07/30/2014 54.48 54.5 54.145 54.34 163,375
07/29/2014 54.69 54.6999 54.35 54.38 189,730
07/28/2014 54.61 54.63 54.3 54.59 275,239
07/25/2014 54.69 54.69 54.3 54.47 146,533
07/24/2014 54.73 54.73 54.59 54.66 191,028
07/23/2014 54.75 54.75 54.5001 54.59 107,586
07/22/2014 54.39 54.56 54.39 54.48 430,373
07/21/2014 54.07 54.1799 53.859 54.16 386,485
07/18/2014 53.9 54.359 53.9 54.25 215,101
07/17/2014 54.25 54.3 53.69 53.72 298,580
07/16/2014 54.31 54.51 54.31 54.46 240,418
07/15/2014 54.39 54.4 53.9077 54.13 174,855
07/14/2014 54.38 54.38 54.2401 54.3 148,110
07/11/2014 53.92 53.97 53.72 53.9399 181,322
07/10/2014 53.67 53.91 53.5 53.87 273,070
07/09/2014 54.3 54.4799 54.1624 54.44 380,348
07/08/2014 54.66 54.66 54.0707 54.24 195,959
07/07/2014 54.82 54.82 54.596 54.68 312,118
07/03/2014 54.94 55.07 54.8509 55.05 471,061
07/02/2014 54.81 54.84 54.7 54.84 231,644
07/01/2014 54.74 54.83 54.5435 54.76 279,352
06/30/2014 54.32 54.325 54.152 54.29 604,380
06/27/2014 54.06 54.23 53.9601 54.23 442,107
06/26/2014 54.13 54.13 53.7 54.09 238,194
06/25/2014 53.91 54.04 53.88 54.03 348,564
06/24/2014 54.38 54.39 53.96 54.01 245,348
06/23/2014 54.97 54.97 54.74 54.93 433,481
06/20/2014 55.18 55.18 54.914 55.04 277,492
06/19/2014 55.19 55.22 55.0001 55.08 145,327
06/18/2014 54.43 54.99 54.43 54.95 141,350
06/17/2014 54.38 54.455 54.255 54.44 171,847
06/16/2014 54.53 54.59 54.4 54.51 176,446
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?