Vanguard Total International Stock ETF Historical Stock Prices

VXUS 
$54.16
*  
0.09
0.17%
Get VXUS Alerts
*Delayed - data as of Jul. 21, 2014  -  Find a broker to begin trading VXUS now
Exchange: NASDAQ

Community Rating:
View:    VXUS Pre-Market
 
 
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: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  54.07  54.1799  53.859  54.16 386,485
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
04/23/2014 52.75 52.75 52.5 52.58 141,805
04/22/2014 52.81 52.81 52.644 52.74 171,477
04/21/2014 52.7 52.7 52.42 52.7 129,581
04/17/2014 52.4 52.63 52.2118 52.56 436,907
04/16/2014 52.22 52.32 51.97 52.28 460,471
04/15/2014 51.93 51.99 51.22 51.75 165,808
04/14/2014 52.16 52.1852 51.806 52.09 203,776
04/11/2014 51.91 52.13 51.78 51.87 177,961
04/10/2014 52.81 52.81 52.02 52.06 186,608
04/09/2014 52.76 52.97 52.45 52.96 434,355
04/08/2014 52.33 52.4999 52.16 52.35 159,979
04/07/2014 52.51 52.51 52.0621 52.21 218,629
04/04/2014 52.9 52.92 52.32 52.39 221,296
04/03/2014 52.72 52.74 52.33 52.5133 173,508
04/02/2014 52.59 52.72 52.5 52.66 292,157
04/01/2014 52.54 52.591 52.41 52.56 475,799
03/31/2014 52.34 52.34 52.1401 52.2 242,372
03/28/2014 51.75 52.02 51.74 51.87 116,924
03/27/2014 51.46 51.58 51.265 51.56 82,443
03/26/2014 51.52 51.6063 51.17 51.19 906,980
03/25/2014 51.13 51.2796 50.921 51.18 136,078
03/24/2014 51.24 51.24 50.7001 51.06 233,747
03/21/2014 51.25 51.37 50.84 50.9 102,755
03/20/2014 50.71 51.03 50.52 50.91 175,152
03/19/2014 51.62 51.62 50.7292 51.01 170,116
03/18/2014 51.42 51.72 51.35 51.68 161,716
03/17/2014 51.18 51.38 50.99 51.32 159,090
03/14/2014 50.68 50.9699 50.58 50.74 180,574
03/13/2014 51.77 51.79 50.67 50.78 228,136
03/12/2014 51.46 51.62 51.21 51.62 132,447
03/11/2014 52.15 52.1999 51.68 51.75 122,794
03/10/2014 52.16 52.16 51.7345 52.02 334,020
03/07/2014 52.75 52.75 52.1903 52.39 172,489
03/06/2014 52.85 52.9199 52.691 52.8 148,244
03/05/2014 52.28 52.28 52.1001 52.22 199,206
03/04/2014 52.07 52.34 52.05 52.22 221,190
03/03/2014 51.51 51.66 51.15 51.3 410,674
02/28/2014 52.42 52.52 52.091 52.32 150,805
02/27/2014 52 52.24 51.761 52.21 897,803
02/26/2014 52.16 52.16 51.8 51.96 165,290
02/25/2014 52.41 52.41 52.01 52.22 214,571
02/24/2014 52.16 52.53 52.01 52.29 265,933
02/21/2014 52.06 52.14 51.88 51.94 261,890
02/20/2014 51.67 51.8498 51.41 51.76 210,629
02/19/2014 51.94 52.0299 51.57 51.59 230,461
02/18/2014 52 52.03 51.79 51.92 285,476
02/14/2014 51.54 51.76 51.38 51.7 210,363
02/13/2014 50.83 51.4 50.73 51.37 132,353
02/12/2014 51.33 51.3999 51.16 51.24 217,765
02/11/2014 50.74 51.3 50.68 51.1999 250,481
02/10/2014 50.54 50.54 50.25 50.43 145,920
02/07/2014 50.44 50.62 50.161 50.61 242,973
02/06/2014 49.63 50.09 49.564 50.08 183,530
02/05/2014 49.13 49.23 48.857 49.19 160,048
02/04/2014 48.9 49.16 48.8 49.08 306,269
02/03/2014 49.6 49.6 48.6 48.6353 675,107
01/31/2014 49.44 49.819 49.25 49.55 235,151
01/30/2014 50.29 50.29 49.98 50.17 202,462
01/29/2014 49.93 50.1299 49.75 49.88 180,846
01/28/2014 50.3 50.49 50.21 50.49 151,516
01/27/2014 50.47 50.47 49.7 49.98 444,714
01/24/2014 51 51.11 50.28 50.29 355,371
01/23/2014 51.96 52.08 51.38 51.63 206,009
01/22/2014 52.23 52.26 51.92 52.18 257,363
01/21/2014 52.28 52.28 51.8126 52.02 323,441
01/17/2014 52.06 52.06 51.75 51.83 214,005
01/16/2014 52.06 52.075 51.796 52.02 190,805
01/15/2014 51.94 52.06 51.87 52.01 224,213
01/14/2014 51.83 51.9399 51.5301 51.9 256,923
01/13/2014 51.99 51.99 51.39 51.49 334,228
01/10/2014 51.73 51.95 51.56 51.89 180,643
01/09/2014 51.37 51.59 51.11 51.36 289,509
01/08/2014 51.54 51.608 51.4 51.51 551,446
01/07/2014 51.37 51.5997 51.34 51.54 409,115
01/06/2014 51.59 51.59 51.25 51.29 230,925
01/03/2014 51.65 51.66 51.32 51.44 731,001
01/02/2014 51.83 51.88 51.2411 51.46 637,005
12/31/2013 52.44 52.46 52.24 52.38 244,073
12/30/2013 52.1 52.205 52.003 52.16 519,279
12/27/2013 52.02 52.05 51.81 51.9 226,917
12/26/2013 51.67 51.76 51.5697 51.6 169,770
12/24/2013 51.33 51.4344 51.1 51.42 97,923
12/23/2013 51.31 51.41 51.131 51.3 463,313
12/20/2013 50.94 51.0504 50.71 50.89 179,941
12/19/2013 51.06 51.18 50.88 51.17 303,046
12/18/2013 50.85 51.49 50.52 51.35 184,599
12/17/2013 50.74 50.79 50.461 50.62 104,442
12/16/2013 50.91 50.94 50.7464 50.84 189,182
12/13/2013 50.57 50.57 50.3 50.49 227,352
12/12/2013 50.71 50.715 50.34 50.45 181,107
12/11/2013 51.41 51.41 50.75 50.87 121,943
12/10/2013 51.39 51.41 51.25 51.34 116,154
12/09/2013 51.53 51.53 51.31 51.45 173,329
12/06/2013 51.39 51.5 51.1501 51.45 221,857
12/05/2013 50.94 51 50.69 50.74 131,804
12/04/2013 50.9 51.07 50.6501 50.98 146,033
12/03/2013 51.41 51.43 51.05 51.25 185,764
12/02/2013 52 52.0074 51.5479 51.59 268,715
11/29/2013 52.21 52.2299 52.01 52.06 92,319
11/27/2013 51.95 51.95 51.75 51.89 220,662
11/26/2013 51.66 51.73 51.52 51.64 149,377
11/25/2013 51.95 51.9999 51.6 51.76 203,249
11/22/2013 51.81 51.96 51.6934 51.92 151,051
11/21/2013 51.73 51.795 51.521 51.77 198,137
11/20/2013 52 52.04 51.45 51.52 142,220
11/19/2013 52.13 52.16 51.826 51.92 189,037
11/18/2013 52.46 52.46 52.031 52.11 207,327
11/15/2013 52 52.04 51.67 52.01 295,057
11/14/2013 51.26 51.51 51.09 51.47 179,828
11/13/2013 50.74 51.19 50.6175 51.18 157,159
11/12/2013 51.19 51.2099 50.881 50.98 427,440
11/11/2013 51.38 51.38 51.1605 51.22 206,428
11/08/2013 50.93 51.26 50.8028 51.25 805,277
11/07/2013 51.78 51.78 50.93 50.97 244,299
11/06/2013 51.92 51.95 51.741 51.86 132,510
11/05/2013 51.62 51.62 51.2 51.38 142,413
11/04/2013 51.94 51.94 51.7 51.91 170,733
11/01/2013 51.8 51.85 51.44 51.67 148,056
10/31/2013 52.25 52.25 51.915 51.99 249,901
10/30/2013 52.6 52.6 51.95 52.2 173,418
10/29/2013 52.46 52.46 52.251 52.38 128,973
10/28/2013 52.33 52.35 52.13 52.25 195,530
10/25/2013 52.37 52.38 52.111 52.27 140,359
10/24/2013 52.13 52.4 52.13 52.33 299,132
10/23/2013 52.28 52.28 51.9507 52.07 229,030
10/22/2013 52.65 52.84 52.45 52.75 459,932
10/21/2013 52.25 52.2832 52.07 52.22 178,074
10/18/2013 52.11 52.18 51.95 52.15 272,775
10/17/2013 51.58 51.88 51.45 51.88 654,398
10/16/2013 51.24 51.3699 51.03 51.35 273,244
10/15/2013 51.19 51.19 50.81 50.91 151,238
10/14/2013 50.88 51.24 50.66 51.21 145,601
10/11/2013 50.81 51.05 50.6901 51 269,111
10/10/2013 50.46 50.87 50.3001 50.81 587,580
10/09/2013 49.91 49.9894 49.57 49.965 192,286
10/08/2013 50.02 50.14 49.6 49.61 108,828
10/07/2013 50 50.2465 49.85 50.02 100,633
10/04/2013 50.39 50.52 50.22 50.46 129,154
10/03/2013 50.6 50.65 50.111 50.33 287,603
10/02/2013 50.43 50.57 50.1301 50.57 168,524
10/01/2013 50.34 50.5799 50.23 50.4998 522,443
09/30/2013 50.21 50.25 49.91 50.15 283,387
09/27/2013 50.58 50.58 50.4 50.55 205,982
09/26/2013 50.67 50.8899 50.551 50.73 255,145
09/25/2013 50.7 50.75 50.45 50.52 855,940
09/24/2013 50.74 50.78 50.4201 50.57 383,162
09/23/2013 50.69 50.73 50.45 50.62 99,687
09/20/2013 51.33 51.36 50.78 50.81 196,331
09/19/2013 51.75 51.77 51.22 51.3 128,943
09/18/2013 50.36 51.68 50.0801 51.68 107,547
09/17/2013 50.24 50.27 50.151 50.24 183,702
09/16/2013 50.5 50.5 50.18 50.24 108,723
09/13/2013 49.69 49.79 49.5 49.78 69,509
09/12/2013 49.82 49.82 49.55 49.565 104,120
09/11/2013 49.7 49.91 49.5501 49.9 94,392
09/10/2013 49.79 49.81 49.56 49.78 190,200
09/09/2013 48.85 49.33 48.84 49.33 109,293
09/06/2013 48.59 48.66 48.1898 48.47 85,028
09/05/2013 48.09 48.22 47.9808 48.17 88,424
09/04/2013 47.73 48.14 47.6 48.08 91,332
09/03/2013 47.71 48.14 47.4801 47.62 108,237
08/30/2013 47.1 47.17 46.86 46.86 197,673
08/29/2013 47.12 47.45 47.12 47.22 106,656
08/28/2013 47.13 47.4037 46.95 47.21 144,433
08/27/2013 47.65 47.74 47.19 47.24 209,672
08/26/2013 48.4 48.4299 48.04 48.08 130,463
08/23/2013 48.36 48.4072 48.115 48.37 275,350
08/22/2013 47.98 48.09 47.5 48.08 78,794
08/21/2013 47.99 47.99 47.34 47.45 250,570
08/20/2013 48.21 48.3 48 48.14 217,727
08/19/2013 48.73 48.73 48.211 48.23 202,175
08/16/2013 48.79 48.84 48.622 48.66 303,534
08/15/2013 48.61 48.7 48.2 48.7 255,082
08/14/2013 49.14 49.14 48.97 49.03 279,195
08/13/2013 48.93 49.0799 48.64 49.05 215,608
08/12/2013 48.68 48.81 48.62 48.74 178,688
08/09/2013 48.68 48.8299 48.56 48.75 323,472
08/08/2013 48.36 48.72 48.24 48.66 243,090
08/07/2013 47.92 48.19 47.9 48.02 354,156
08/06/2013 48.65 48.65 48.24 48.36 156,020
08/05/2013 48.57 48.57 48.33 48.49 169,116
08/02/2013 48.43 48.6632 48.36 48.64 126,302
08/01/2013 48.25 48.45 48.2167 48.4 160,709
07/31/2013 47.76 48.0999 47.6256 47.79 252,009
07/30/2013 48.11 48.11 47.66 47.77 195,567
07/29/2013 48 48.02 47.7801 47.87 213,990
07/26/2013 48.29 48.31 47.9354 48.31 104,338
07/25/2013 48.19 48.55 48.07 48.54 161,649
07/24/2013 48.81 48.81 48.263 48.44 558,691
07/23/2013 48.82 48.82 48.49 48.64 178,880
07/22/2013 48.25 48.42 48.18 48.42 122,975
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?