Vanguard STAR Funds Vanguard Total International Stock ETF Historical Stock Prices

VXUS 
$46.05
*  
0.22
0.48%
Get VXUS Alerts
*Delayed - data as of Jul. 27, 2016  -  Find a broker to begin trading VXUS now
Exchange: NASDAQ

Community Rating:
View:    VXUS After Hours
 
 
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: 1 Year, From 26-JUL-2015 TO 26-JUL-2016

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 46.11 46.17 45.74 46.05 539,756
07/26/2016 45.79 45.945 45.645 45.83 976,279
07/25/2016 45.81 45.82 45.57 45.64 1,903,475
07/22/2016 45.82 45.82 45.6681 45.79 1,696,451
07/21/2016 45.74 45.88 45.62 45.72 1,310,308
07/20/2016 45.69 45.85 45.571 45.76 428,694
07/19/2016 45.54 45.54 45.31 45.4 633,251
07/18/2016 45.65 45.86 45.553 45.82 617,455
07/15/2016 45.8 45.8 45.57 45.66 523,624
07/14/2016 45.8 45.95 45.751 45.85 648,311
07/13/2016 45.58 45.67 45.3399 45.46 642,446
07/12/2016 45.38 45.67 45.38 45.47 562,391
07/11/2016 44.86 45 44.79 44.85 677,260
07/08/2016 44.06 44.34 44.01 44.31 725,922
07/07/2016 43.91 43.9996 43.42 43.56 735,932
07/06/2016 43.38 43.75 43.07 43.74 779,790
07/05/2016 44.16 44.21 43.72 43.83 457,655
07/01/2016 44.56 44.7 44.52 44.6 813,101
06/30/2016 44.05 44.5 43.9 44.48 1,174,789
06/29/2016 43.78 44.05 43.71 43.95 842,855
06/28/2016 43.01 43.16 42.67 43.1 3,234,531
06/27/2016 42.43 42.43 41.6 42.05 1,359,785
06/24/2016 42.98 43.87 42.82 42.82 2,797,395
06/23/2016 46.05 46.46 45.84 46.41 427,305
06/22/2016 45.45 45.59 45.22 45.22 595,613
06/21/2016 45.22 45.5 45.0199 45.23 683,685
06/20/2016 45.14 45.2 44.89 44.93 701,668
06/17/2016 43.78 44.0199 43.54 43.92 1,063,385
06/16/2016 42.96 43.59 42.61 43.59 658,171
06/15/2016 43.68 43.8799 43.5433 43.63 952,006
06/14/2016 43.48 43.56 43.0485 43.29 796,735
06/13/2016 44.43 44.75 44.26 44.35 741,672
06/10/2016 45.43 45.46 44.8667 44.99 1,190,170
06/09/2016 46.29 46.3925 46.14 46.23 1,094,080
06/08/2016 46.84 46.98 46.8 46.85 345,590
06/07/2016 46.59 46.775 46.56 46.68 489,440
06/06/2016 46.09 46.375 46.07 46.29 807,110
06/03/2016 45.78 45.96 45.5501 45.95 625,062
06/02/2016 45.28 45.54 45.17 45.54 872,983
06/01/2016 45.26 45.48 45.1431 45.45 1,321,516
05/31/2016 45.73 45.8299 45.32 45.44 1,009,323
05/27/2016 45.54 45.66 45.4763 45.56 460,238
05/26/2016 45.64 45.76 45.52 45.66 738,131
05/25/2016 45.34 45.63 45.34 45.55 989,142
05/24/2016 44.78 45.1399 44.76 45.08 1,083,159
05/23/2016 44.52 44.65 44.4329 44.48 1,582,466
05/20/2016 44.65 44.74 44.5667 44.64 365,003
05/19/2016 44.31 44.36 44.09 44.28 767,169
05/18/2016 44.59 45.09 44.46 44.62 699,463
05/17/2016 44.9 45.02 44.61 44.69 592,271
05/16/2016 44.72 45.07 44.72 45.03 483,031
05/13/2016 44.61 44.76 44.32 44.38 520,432
05/12/2016 45.4 45.4 44.7669 44.99 636,436
05/11/2016 45.1 45.2401 44.974 44.99 467,833
05/10/2016 44.93 45.31 44.9004 45.29 1,216,759
05/09/2016 44.82 44.8362 44.497 44.56 338,500
05/06/2016 44.5 44.81 44.4274 44.8 656,647
05/05/2016 44.9 44.9301 44.579 44.68 858,087
05/04/2016 44.97 45.015 44.6467 44.74 542,444
05/03/2016 45.63 45.72 45.225 45.26 585,485
05/02/2016 46.09 46.22 45.98 46.19 429,097
04/29/2016 46.09 46.14 45.66 45.89 772,565
04/28/2016 46.1 46.47 45.96 46.04 1,246,046
04/27/2016 46.31 46.66 46.27 46.58 1,519,874
04/26/2016 46.43 46.475 46.266 46.44 357,568
04/25/2016 46.27 46.27 46.06 46.25 577,971
04/22/2016 46.4 46.62 46.3131 46.48 460,523
04/21/2016 46.79 46.79 46.421 46.51 515,265
04/20/2016 46.74 47.02 46.63 46.81 921,529
04/19/2016 46.76 46.9531 46.64 46.91 517,661
04/18/2016 45.64 46.11 45.5626 46.07 766,251
04/15/2016 45.78 45.8399 45.6835 45.72 542,499
04/14/2016 45.92 45.93 45.76 45.83 733,548
04/13/2016 45.89 45.92 45.69 45.88 2,084,180
04/12/2016 44.87 45.31 44.6 45.21 350,211
04/11/2016 44.73 44.89 44.47 44.47 417,763
04/08/2016 44.34 44.54 44.26 44.39 460,249
04/07/2016 43.83 43.87 43.4099 43.5 488,765
04/06/2016 43.67 44.18 43.56 44.18 321,154
04/05/2016 43.55 43.64 43.42 43.51 482,588
04/04/2016 44.65 44.65 44.25 44.28 418,450
04/01/2016 44.02 44.53 43.948 44.47 896,791
03/31/2016 45.15 45.2324 44.92 44.92 350,161
03/30/2016 45.22 45.51 45.21 45.27 835,238
03/29/2016 44.18 44.84 44.03 44.82 783,221
03/28/2016 44.44 44.47 44.19 44.36 543,071
03/24/2016 43.85 44.0799 43.778 44.07 695,151
03/23/2016 44.72 44.72 44.28 44.31 1,730,296
03/22/2016 44.65 44.967 44.584 44.89 410,533
03/21/2016 45 45.04 44.77 44.98 740,901
03/18/2016 45.06 45.13 44.89 44.93 807,418
03/17/2016 44.61 45.11 44.56 45 1,268,000
03/16/2016 43.68 44.6 43.68 44.52 1,037,686
03/15/2016 43.94 43.945 43.73 43.92 654,201
03/14/2016 44.69 44.7047 44.4741 44.55 738,970
03/11/2016 44.44 44.79 44.41 44.79 466,785
03/10/2016 44.03 44.21 43.229 43.67 629,217
03/09/2016 43.71 43.87 43.6 43.75 434,691
03/08/2016 43.75 43.75 43.4 43.44 921,619
03/07/2016 43.64 44.1799 43.5544 44.05 1,755,481
03/04/2016 43.94 44.3 43.8475 44.11 989,986
03/03/2016 43.2 43.65 43.2 43.65 826,934
03/02/2016 42.78 43.2 42.664 43.19 1,386,529
03/01/2016 42.25 42.81 42.19 42.78 1,127,811
02/29/2016 41.77 41.989 41.6 41.6 859,836
02/26/2016 42.1 42.1226 41.68 41.75 788,153
02/25/2016 41.65 41.88 41.42 41.87 557,583
02/24/2016 40.9 41.491 40.65 41.44 967,937
02/23/2016 41.96 41.99 41.474 41.54 1,050,893
02/22/2016 42.07 42.2999 42.07 42.17 2,689,137
02/19/2016 41.47 41.72 41.335 41.7 720,694
02/18/2016 42.2 42.28 41.78 41.85 535,205
02/17/2016 41.58 42.069 41.58 42.03 2,703,336
02/16/2016 41.06 41.24 40.84 41.23 1,158,607
02/12/2016 39.95 40.42 39.74 40.39 584,593
02/11/2016 39.8 39.929 39.41 39.73 1,244,563
02/10/2016 40.59 40.879 40.3 40.35 677,600
02/09/2016 40.05 40.58 40.005 40.36 649,153
02/08/2016 41 41.07 40.51 40.92 639,137
02/05/2016 42.07 42.08 41.47 41.66 1,196,375
02/04/2016 41.94 42.42 41.91 42.23 613,905
02/03/2016 41.84 42.04 41.05 42.03 1,082,669
02/02/2016 41.99 41.99 41.36 41.5 962,070
02/01/2016 42.31 42.64 42.07 42.47 1,376,689
01/29/2016 42 42.6501 42 42.65 1,299,700
01/28/2016 41.91 42.0603 41.45 41.82 707,490
01/27/2016 41.73 42.15 41.365 41.55 971,133
01/26/2016 41.32 41.79 41.232 41.75 833,030
01/25/2016 41.39 41.44 40.96 40.96 1,422,654
01/22/2016 41.49 41.69 41.34 41.66 766,330
01/21/2016 40.06 40.7 39.73 40.45 890,496
01/20/2016 40.22 40.4 39.316 40.11 1,335,060
01/19/2016 41.36 41.43 40.7767 41.12 1,275,631
01/15/2016 41 41.02 40.36 40.64 1,721,944
01/14/2016 41.86 42.445 41.5201 42.27 1,300,315
01/13/2016 42.59 42.7 41.56 41.71 1,006,182
01/12/2016 42.5 42.54 41.905 42.29 8,528,912
01/11/2016 42.5 42.5675 41.81 42.19 2,037,146
01/08/2016 42.92 42.92 42.0264 42.1 794,719
01/07/2016 42.74 43.08 42.525 42.6 1,900,928
01/06/2016 43.42 43.64 43.275 43.5 991,475
01/05/2016 44.34 44.34 44 44.25 651,086
01/04/2016 44.48 44.48 43.83 44.33 1,497,237
12/31/2015 45.22 45.38 45.11 45.11 922,722
12/30/2015 45.62 45.6999 45.4636 45.53 1,160,779
12/29/2015 45.83 45.97 45.66 45.9 971,151
12/28/2015 45.34 45.52 45.32 45.5 1,073,814
12/24/2015 45.68 45.77 45.63 45.67 427,195
12/23/2015 45.31 45.75 45.3005 45.75 1,293,587
12/22/2015 44.68 45.01 44.6279 44.99 989,662
12/21/2015 44.96 44.979 44.43 44.69 1,171,015
12/18/2015 44.99 45.0062 44.73 44.73 926,071
12/17/2015 45.62 45.62 45.05 45.06 779,627
12/16/2015 45.18 45.79 45.07 45.71 1,130,401
12/15/2015 44.69 44.9443 44.67 44.8 1,876,957
12/14/2015 44.37 44.59 43.98 44.45 1,080,219
12/11/2015 44.68 44.69 44.22 44.29 1,544,635
12/10/2015 45.45 45.51 45.19 45.24 1,117,246
12/09/2015 45.5 45.84 45.12 45.31 1,030,625
12/08/2015 45.32 45.53 45.2 45.44 648,416
12/07/2015 46.3 46.3 45.95 46.13 639,944
12/04/2015 46.16 46.66 46.0679 46.605 494,002
12/03/2015 46.81 46.81 46.05 46.23 983,840
12/02/2015 46.82 46.82 46.3601 46.44 632,518
12/01/2015 46.69 46.959 46.69 46.95 955,704
11/30/2015 46.54 46.62 46.39 46.47 454,439
11/27/2015 46.6 46.64 46.4305 46.45 138,821
11/25/2015 46.65 46.7125 46.47 46.65 416,232
11/24/2015 46.39 46.7099 46.2305 46.65 1,721,617
11/23/2015 46.86 46.92 46.52 46.56 2,097,785
11/20/2015 47.22 47.2899 46.94 46.99 398,998
11/19/2015 47.01 47.105 46.93 46.99 389,958
11/18/2015 46.43 46.765 46.35 46.75 486,166
11/17/2015 46.42 46.53 46.22 46.32 573,840
11/16/2015 45.73 46.23 45.6775 46.22 768,591
11/13/2015 45.86 45.86 45.51 45.59 569,110
11/12/2015 46.24 46.39 46 46.04 364,936
11/11/2015 46.81 46.81 46.5 46.55 291,021
11/10/2015 46.25 46.42 46.1701 46.4 545,756
11/09/2015 46.8 46.8 46.34 46.52 677,094
11/06/2015 46.93 47.03 46.7 47.02 451,109
11/05/2015 47.49 47.544 47.19 47.3 589,144
11/04/2015 47.82 47.86 47.34 47.49 440,339
11/03/2015 47.45 47.86 47.33 47.77 732,759
11/02/2015 47.37 47.6199 47.24 47.6 562,090
10/30/2015 47.24 47.3799 47.09 47.09 273,175
10/29/2015 47.04 47.21 47.01 47.16 410,231
10/28/2015 47.4 47.94 47.19 47.58 716,117
10/27/2015 47.43 47.44 47.24 47.33 749,756
10/26/2015 47.95 47.95 47.74 47.77 493,422
10/23/2015 48.04 48.125 47.8009 48.03 704,563
10/22/2015 47.36 47.7799 47.33 47.68 518,284
10/21/2015 47.36 47.438 46.98 46.98 482,528
10/20/2015 47.15 47.27 47.06 47.2 1,637,224
10/19/2015 47.28 47.28 47.055 47.23 239,352
10/16/2015 47.49 47.56 47.308 47.55 605,538
10/15/2015 47.19 47.57 47.09 47.57 447,322
10/14/2015 46.74 46.8599 46.55 46.74 465,916
10/13/2015 46.63 46.91 46.4602 46.48 526,727
10/12/2015 47.33 47.35 47.09 47.14 2,144,059
10/09/2015 47.52 47.68 47.29 47.46 1,810,317
10/08/2015 46.75 47.33 46.65 47.33 998,897
10/07/2015 46.87 47.16 46.6499 47 594,739
10/06/2015 46.2 46.37 46.05 46.23 584,125
10/05/2015 45.87 46.24 45.838 46.24 516,970
10/02/2015 44.25 45.31 44.1501 45.31 707,869
10/01/2015 44.63 44.67 44.08 44.42 1,128,751
09/30/2015 43.99 44.33 43.83 44.32 687,395
09/29/2015 43.28 43.4503 43.0451 43.35 792,723
09/28/2015 43.9 43.91 43.21 43.26 1,105,344
09/25/2015 44.42 44.56 44.04 44.2 455,706
09/24/2015 43.9 44.22 43.5701 44.13 781,606
09/23/2015 44.61 44.61 44.13 44.26 610,927
09/22/2015 44.63 44.67 44.2533 44.53 819,890
09/21/2015 45.8 45.8 45.3903 45.6 461,042
09/18/2015 45.83 46.0447 45.51 45.56 495,367
09/17/2015 46.4 47.15 46.305 46.65 665,772
09/16/2015 46.12 46.63 46.12 46.61 496,147
09/15/2015 45.52 45.86 45.44 45.84 1,285,318
09/14/2015 45.5 45.56 45.33 45.54 313,317
09/11/2015 45.53 45.77 45.44 45.77 539,496
09/10/2015 45.52 45.95 45.407 45.79 976,354
09/09/2015 46.2 46.346 45.43 45.5 612,605
09/08/2015 45.53 45.69 45.37 45.69 775,979
09/04/2015 44.62 44.72 44.2 44.39 937,832
09/03/2015 45.56 45.94 45.42 45.49 767,359
09/02/2015 45.52 45.52 44.965 45.44 795,598
09/01/2015 45.18 45.31 44.65 44.78 1,178,215
08/31/2015 46.35 46.5045 46.088 46.33 1,115,176
08/28/2015 46.32 46.7 46.32 46.67 1,075,617
08/27/2015 46.23 46.86 46.18 46.71 1,377,277
08/26/2015 45.82 45.92 44.805 45.85 1,376,764
08/25/2015 46.54 46.54 44.68 44.68 1,960,079
08/24/2015 43.65 45.38 43.11 44.34 1,887,264
08/21/2015 46.93 47.0222 45.9504 46.01 1,248,480
08/20/2015 47.83 47.84 47.14 47.1435 1,241,548
08/19/2015 48.37 48.5109 47.94 48.22 509,071
08/18/2015 48.81 48.92 48.66 48.71 340,463
08/17/2015 48.87 49.09 48.7 49.09 328,459
08/14/2015 49.08 49.2398 49 49.18 369,390
08/13/2015 49.13 49.27 49 49.13 364,511
08/12/2015 49 49.26 48.7 49.26 502,117
08/11/2015 49.74 49.74 49.35 49.58 432,533
08/10/2015 49.85 50.44 49.85 50.44 323,772
08/07/2015 49.67 49.8004 49.5801 49.8 449,600
08/06/2015 49.96 49.9627 49.7 49.84 265,372
08/05/2015 50.24 50.28 50.0197 50.1 209,790
08/04/2015 49.86 49.995 49.7137 49.81 237,765
08/03/2015 49.97 49.97 49.5801 49.78 336,597
07/31/2015 50.22 50.2599 49.9276 50.05 318,995
07/30/2015 49.71 49.8 49.4708 49.78 330,284
07/29/2015 49.62 49.964 49.56 49.86 231,286
07/28/2015 49.4 49.67 49.14 49.67 450,343
07/27/2015 49.36 49.36 48.98 49.1 593,796
*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?