Quantcast

Vanguard Total International Stock ETF Historical Stock Prices

VXUS 
$52.43
*  
0.25
0.47%
Get VXUS Alerts
*Delayed - data as of Mar. 20, 2019 9:41 ET  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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.
9:41 52.52 52.52 52.43 52.43 28,348
03/19/2019 52.86 52.8965 52.575 52.68 1,199,157
03/18/2019 52.45 52.63 52.4076 52.63 1,273,795
03/15/2019 52.13 52.35 52.06 52.33 1,015,836
03/14/2019 51.78 51.84 51.6801 51.8 947,235
03/13/2019 51.66 51.9 51.6499 51.88 913,298
03/12/2019 51.49 51.58 51.45 51.56 644,148
03/11/2019 51.06 51.48 51.01 51.48 678,297
03/08/2019 50.6 50.88 50.57 50.88 1,015,047
03/07/2019 51.51 51.51 50.94 50.99 887,348
03/06/2019 51.94 51.94 51.66 51.68 462,838
03/05/2019 51.8 51.97 51.7 51.85 719,939
03/04/2019 51.99 51.99 51.47 51.75 668,432
03/01/2019 51.92 51.9962 51.69 51.81 996,914
02/28/2019 51.79 51.7968 51.605 51.67 1,276,484
02/27/2019 52 52.0199 51.76 51.88 602,456
02/26/2019 51.95 52.23 51.9101 52.13 701,471
02/25/2019 52.01 52.1267 51.9134 51.95 660,493
02/22/2019 51.68 51.81 51.6 51.72 919,870
02/21/2019 51.48 51.51 51.28 51.4 912,400
02/20/2019 51.44 51.75 51.44 51.56 1,552,658
02/19/2019 50.97 51.4067 50.93 51.32 1,776,185
02/15/2019 50.9 51.0599 50.8 51.05 841,164
02/14/2019 50.45 50.72 50.3334 50.54 704,506
02/13/2019 50.74 50.81 50.5035 50.52 1,303,729
02/12/2019 50.54 50.645 50.465 50.59 1,564,004
02/11/2019 50.21 50.22 49.98 50.06 1,108,993
02/08/2019 50.06 50.16 49.81 50.16 786,359
02/07/2019 50.59 50.675 50.16 50.35 1,506,137
02/06/2019 51.24 51.26 50.92 51.02 1,366,569
02/05/2019 51.21 51.38 51.1729 51.38 1,841,833
02/04/2019 50.68 50.93 50.59 50.93 1,000,461
02/01/2019 50.84 50.885 50.64 50.76 1,289,737
01/31/2019 50.7 50.93 50.63 50.84 1,137,821
01/30/2019 50.38 50.9121 50.1961 50.73 760,505
01/29/2019 50.24 50.33 50.09 50.13 904,884
01/28/2019 49.84 50.03 49.76 50.03 837,757
01/25/2019 50.18 50.39 50.17 50.3 660,866
01/24/2019 49.61 49.82 49.54 49.75 644,594
01/23/2019 49.66 49.71 49.29 49.57 940,704
01/22/2019 49.53 49.56 49.13 49.27 1,519,048
01/18/2019 49.98 50.1234 49.87 50.03 758,582
01/17/2019 49.15 49.75 49.1001 49.63 633,123
01/16/2019 49.31 49.5067 49.28 49.41 1,050,297
01/15/2019 49.06 49.29 48.95 49.21 1,519,182
01/14/2019 48.76 49.04 48.7 48.9 1,063,454
01/11/2019 49.08 49.2339 48.96 49.11 1,029,901
01/10/2019 48.96 49.44 48.96 49.43 1,465,319
01/09/2019 49.02 49.38 48.97 49.27 970,172
01/08/2019 48.66 48.7 48.38 48.62 1,177,209
01/07/2019 48.09 48.46 47.97 48.27 1,042,566
01/04/2019 47.36 48.2054 47.32 48.12 980,006
01/03/2019 46.95 46.95 46.4885 46.6 1,104,153
01/02/2019 46.6 47.14 46.52 47.13 1,346,775
12/31/2018 47.47 47.4899 46.98 47.22 5,747,626
12/28/2018 47.22 47.3216 46.95 47.11 4,606,775
12/27/2018 46.08 46.85 45.9539 46.85 6,617,379
12/26/2018 45.92 46.84 45.59 46.84 4,487,737
12/24/2018 46.04 46.32 45.7 45.72 3,747,025
12/21/2018 47.19 47.44 46.59 46.7 3,760,026
12/20/2018 47.64 47.79 47.18 47.43 4,041,915
12/19/2018 48.22 48.57 47.28 47.49 2,448,449
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for VXUS



Research Brokers before you trade

Want to trade FX?

Smart Portfolio