Vanguard Total International Stock ETF (VXUS)

Last Price74.71

Change-2.44 (-3.16%)

NASDAQ · Last Trade: Mar 22nd, 2:04 PM EDT

Historical Prices For Vanguard Total International Stock ETF (VXUS)

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	76.62	76.62	74.31	74.71	9,980,395	74.71
3/19/2026	75.86	77.53	75.70	77.15	9,151,385	77.15
3/18/2026	78.19	78.39	77.21	77.25	6,833,018	77.25
3/17/2026	78.83	79.04	78.47	78.61	5,857,178	78.61
3/16/2026	77.88	78.53	77.78	78.27	5,759,614	78.27
3/13/2026	77.81	78.20	76.59	76.74	7,931,367	76.74
3/12/2026	78.22	78.25	77.20	77.47	7,696,975	77.47
3/11/2026	78.89	79.35	78.53	79.04	6,557,271	79.04
3/10/2026	79.36	80.41	78.90	79.12	9,267,549	79.12
3/09/2026	77.06	79.16	76.39	78.95	13,524,183	78.95
3/06/2026	77.50	78.51	77.21	77.98	11,654,840	77.98
3/05/2026	79.18	79.65	77.89	78.72	13,919,047	78.72
3/04/2026	79.81	80.51	79.49	80.34	13,171,694	80.34
3/03/2026	78.71	79.94	77.60	79.56	16,641,237	79.56
3/02/2026	81.84	82.73	81.78	82.40	12,890,198	82.40
2/27/2026	83.77	84.15	83.60	83.81	10,485,768	83.81
2/26/2026	84.17	84.20	83.27	83.96	10,469,439	83.96
2/25/2026	84.03	84.28	83.80	84.20	9,060,186	84.20
2/24/2026	83.00	83.59	82.86	83.42	7,077,985	83.42
2/23/2026	83.25	83.52	82.70	82.93	10,794,258	82.93
2/20/2026	82.30	83.39	82.26	83.37	10,300,313	83.37
2/19/2026	82.02	82.38	81.78	82.38	7,849,828	82.38
2/18/2026	82.51	82.94	82.31	82.51	7,772,582	82.51
2/17/2026	81.89	82.43	81.34	82.23	13,990,154	82.23
2/13/2026	82.04	82.52	81.54	82.40	13,597,931	82.40
2/12/2026	83.21	83.26	81.95	82.13	11,927,574	82.13
2/11/2026	82.90	83.11	82.30	82.99	11,904,567	82.99
2/10/2026	82.59	82.60	82.32	82.35	9,194,402	82.35
2/09/2026	81.40	82.23	81.38	82.15	8,502,253	82.15
2/06/2026	80.31	81.11	80.25	81.05	8,102,308	81.05
2/05/2026	79.53	80.00	79.16	79.29	12,207,486	79.29
2/04/2026	81.01	81.06	79.89	80.25	12,253,355	80.25
2/03/2026	80.27	80.51	79.66	80.31	9,039,136	80.31
2/02/2026	79.46	80.16	79.45	80.11	10,809,893	80.11
1/30/2026	80.40	80.56	79.33	79.66	12,506,402	79.66
1/29/2026	81.35	81.44	79.97	80.95	11,933,701	80.95
1/28/2026	80.89	81.00	80.37	80.74	15,075,873	80.74
1/27/2026	80.61	81.19	80.61	81.10	10,882,079	81.10
1/26/2026	79.91	80.13	79.83	79.86	9,715,546	79.86
1/23/2026	78.94	79.59	78.77	79.53	9,619,516	79.53
1/22/2026	79.00	79.27	78.86	79.08	8,854,869	79.08
1/21/2026	78.18	78.85	77.91	78.60	15,026,881	78.60
1/20/2026	77.85	78.24	77.60	77.73	12,831,376	77.73
1/16/2026	78.64	78.69	78.28	78.64	8,129,085	78.64
1/15/2026	78.72	78.88	78.55	78.60	8,290,893	78.60
1/14/2026	78.35	78.47	78.15	78.47	9,456,837	78.47
1/13/2026	78.37	78.42	77.95	78.13	7,553,894	78.13
1/12/2026	78.13	78.57	78.10	78.55	8,835,947	78.55
1/09/2026	77.50	77.89	77.44	77.83	7,185,800	77.83
1/08/2026	77.03	77.29	76.96	77.28	8,016,747	77.28
1/07/2026	77.50	77.54	77.16	77.23	9,577,584	77.23
1/06/2026	77.58	77.76	77.48	77.62	8,603,873	77.62
1/05/2026	76.79	77.35	76.70	77.35	11,735,183	77.35
1/02/2026	76.35	76.55	76.14	76.54	9,058,974	76.54
12/31/2025	75.72	75.77	75.39	75.44	7,519,625	75.44
12/30/2025	75.86	75.97	75.73	75.76	5,950,987	75.76
12/29/2025	75.57	75.72	75.41	75.61	11,109,901	75.61
12/26/2025	75.76	75.85	75.64	75.85	5,872,032	75.85
12/24/2025	75.64	75.67	75.52	75.61	4,794,829	75.61
12/23/2025	75.38	75.56	75.28	75.55	18,136,630	75.55
12/22/2025	74.95	75.15	74.89	75.09	11,247,210	75.09