Historical Stock Prices

VXUS 
$53.38
*  
0.23
0.43%
Get VXUS Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-APR-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.
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
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
12/29/2014 48.97 49.04 48.86 48.89 694,280
12/26/2014 49.02 49.26 49.02 49.21 319,443
12/24/2014 48.68 48.94 48.63 48.83 324,408
12/23/2014 48.65 48.9 48.53 48.68 567,248
12/22/2014 48.9 48.99 48.7001 48.84 496,872
12/19/2014 49.57 49.57 48.77 48.99 670,432
12/18/2014 48.76 48.95 48.46 48.94 416,022
12/17/2014 47.62 48.42 47.62 48.14 2,228,810
12/16/2014 47.2 48.1099 47.1 47.5 603,401
12/15/2014 47.98 48.12 47.1 47.27 617,744
12/12/2014 48.69 48.76 47.97 47.98 407,639
12/11/2014 49.03 49.2399 48.78 48.87 646,035
12/10/2014 49.57 49.63 48.88 48.99 383,486
12/09/2014 49.61 49.69 49.34 49.66 316,562
12/08/2014 50.25 50.31 49.8301 49.94 276,832
12/05/2014 50.51 50.62 50.35 50.54 325,942
12/04/2014 50.62 50.67 50.382 50.5 309,919
12/03/2014 50.54 50.69 50.4801 50.65 497,823
12/02/2014 50.64 50.65 50.47 50.58 332,386
12/01/2014 50.61 50.67 50.3199 50.47 621,772
11/28/2014 50.95 50.95 50.64 50.7 159,592
11/26/2014 51.2 51.32 51.12 51.32 280,096
11/25/2014 51.1 51.14 50.97 51.06 295,681
11/24/2014 51.09 51.11 50.87 50.95 329,654
11/21/2014 51.07 51.0999 50.78 50.95 250,846
11/20/2014 50.18 50.39 50.114 50.34 196,959
11/19/2014 50.53 50.64 50.27 50.51 306,313
11/18/2014 50.45 50.65 50.3631 50.61 847,811
11/17/2014 50.07 50.179 49.97 50.13 465,277
11/14/2014 49.89 50.4 49.89 50.4 350,646
11/13/2014 50.28 50.4 50.05 50.23 830,945
11/12/2014 50.08 50.23 50.03 50.13 416,347
11/11/2014 50.3 50.46 50.18 50.41 217,022
11/10/2014 50.33 50.33 50.07 50.17 490,043
11/07/2014 49.85 50.04 49.74 50.04 221,553
11/06/2014 50.2 50.2399 49.8608 49.94 1,237,233
11/05/2014 50.31 50.3416 50.08 50.29 251,768
11/04/2014 50.27 50.29 49.96 50.24 304,785
11/03/2014 50.67 50.67 50.3569 50.5 266,486
10/31/2014 50.88 50.97 50.63 50.96 1,014,527
10/30/2014 49.85 50.3599 49.73 50.17 280,170
10/29/2014 50.39 50.41 49.68 49.85 254,258
10/28/2014 49.8 50.18 49.8 50.18 209,314
10/27/2014 49.19 49.476 49.08 49.39 760,740
10/24/2014 49.58 49.71 49.42 49.7 212,648
10/23/2014 49.44 49.67 49.34 49.42 281,866
10/22/2014 49.39 49.4494 48.98 49.03 595,833
10/21/2014 49.1 49.46 49.0599 49.4 407,503
10/20/2014 48.56 48.92 48.3757 48.9 280,807
10/17/2014 48.55 48.7499 48.3501 48.56 391,813
10/16/2014 47 48.2325 47 47.9 1,350,675
10/15/2014 48.03 48.2452 47.26 48.17 784,722
10/14/2014 48.7 48.9308 48.422 48.59 284,680
10/13/2014 48.83 49.17 48.48 48.4999 390,423
10/10/2014 49 49.06 48.4 48.44 515,910
10/09/2014 50.1 50.23 49.1993 49.26 421,698
10/08/2014 49.82 50.52 49.5111 50.46 506,944
10/07/2014 50.32 50.32 49.76 49.76 371,134
10/06/2014 50.56 50.58 50.23 50.48 222,402
10/03/2014 50.05 50.17 49.9 50.1 283,453
10/02/2014 50.3 50.3 49.5 50.03 397,017
10/01/2014 50.86 50.89 50.28 50.3799 1,025,612
09/30/2014 51.03 51.19 50.82 51 326,772
09/29/2014 51.04 51.2146 50.89 51.11 225,325
09/26/2014 51.44 51.7899 51.41 51.67 354,842
09/25/2014 51.94 51.94 51.32 51.38 581,364
09/24/2014 52 52.31 51.834 52.23 495,387
09/23/2014 52.4 52.47 52.16 52.21 178,155
09/22/2014 52.84 52.87 52.46 52.57 273,949
09/19/2014 53.33 53.3441 52.8699 52.91 321,869
09/18/2014 53.19 53.26 53.105 53.22 253,384
09/17/2014 53.23 53.23 52.8 52.91 175,226
09/16/2014 52.75 53.4 52.75 53.3 245,416
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
06/13/2014 54.56 54.61 54.255 54.56 208,563
06/12/2014 54.72 54.72 54.38 54.49 184,992
06/11/2014 54.62 54.62 54.42 54.51 240,238
06/10/2014 54.66 54.72 54.5 54.71 500,972
06/09/2014 54.69 54.77 54.55 54.75 355,372
06/06/2014 54.63 54.71 54.46 54.71 263,613
06/05/2014 54.31 54.41 54.02 54.38 194,260
06/04/2014 53.95 54.06 53.8382 54.0201 144,875
06/03/2014 54.05 54.0599 53.92 54.03 249,318
06/02/2014 54.17 54.19 53.9699 54.12 1,297,729
05/30/2014 53.82 53.92 53.8 53.88 352,355
05/29/2014 54.02 54.03 53.82 54.03 166,846
05/28/2014 53.88 53.88 53.6251 53.74 319,997
05/27/2014 54.05 54.079 53.6675 53.85 322,425
05/23/2014 53.61 53.68 53.5001 53.65 150,220
05/22/2014 53.5 53.527 53.41 53.5 202,469
05/21/2014 53.2 53.34 53.06 53.34 206,760
05/20/2014 53.09 53.12 52.8219 52.95 376,800
05/19/2014 53.25 53.31 53.1 53.31 237,442
05/16/2014 53.38 53.38 53.1249 53.34 309,770
05/15/2014 53.49 53.49 53 53.17 306,695
05/14/2014 53.39 53.63 53.39 53.5 284,451
05/13/2014 53.53 53.53 53.3501 53.47 266,875
05/12/2014 53.31 53.43 53.1801 53.42 359,272
05/09/2014 53.02 53.03 52.81 52.96 127,888
05/08/2014 53.15 53.31 53 53.07 247,641
05/07/2014 52.96 53.08 52.74 53.06 214,577
05/06/2014 53 53.1 52.84 52.922 190,972
05/05/2014 52.79 52.9575 52.575 52.9575 180,607
05/02/2014 52.93 53.1 52.85 53.01 190,714
05/01/2014 52.95 52.999 52.83 52.94 256,594
04/30/2014 52.71 52.9 52.5628 52.86 117,057
04/29/2014 52.81 52.909 52.5 52.67 910,737
04/28/2014 52.34 52.59 52.09 52.46 228,727
04/25/2014 52.52 52.52 52.116 52.3 127,267
04/24/2014 52.71 52.74 52.28 52.62 507,795
*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?