Vanguard Total International Stock ETF (VXUS)
86.77
+0.62 (0.72%)
NASDAQ· Last Trade: Jun 21st, 8:33 AM EDT
Historical Prices For Vanguard Total International Stock ETF (VXUS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 86.81 | 86.97 | 86.56 | 86.77 | 4,669,911 | 86.77 |
| 6/17/2026 | 87.33 | 87.65 | 86.03 | 86.15 | 8,609,866 | 86.15 |
| 6/16/2026 | 87.10 | 87.25 | 86.55 | 86.63 | 11,966,145 | 86.63 |
| 6/15/2026 | 87.25 | 87.54 | 86.86 | 86.98 | 7,041,252 | 86.98 |
| 6/12/2026 | 85.34 | 85.94 | 84.88 | 85.68 | 4,632,870 | 85.68 |
| 6/10/2026 | 83.24 | 83.95 | 82.53 | 82.59 | 6,253,074 | 82.59 |
| 6/09/2026 | 84.85 | 85.13 | 82.22 | 83.82 | 6,613,096 | 83.82 |
| 6/08/2026 | 84.16 | 84.32 | 83.56 | 83.74 | 6,326,338 | 83.74 |
| 6/05/2026 | 85.00 | 85.01 | 82.81 | 83.03 | 9,163,614 | 83.03 |
| 6/04/2026 | 85.78 | 86.39 | 85.68 | 86.25 | 3,862,286 | 86.25 |
| 6/03/2026 | 86.59 | 86.61 | 85.97 | 86.10 | 5,469,571 | 86.10 |
| 6/02/2026 | 86.54 | 87.06 | 86.50 | 86.96 | 5,800,858 | 86.96 |
| 6/01/2026 | 85.82 | 86.72 | 85.59 | 86.31 | 6,866,111 | 86.31 |
| 5/29/2026 | 0.01 | 86.56 | 85.97 | 86.06 | 5,334,711 | 86.06 |
| 5/28/2026 | 85.25 | 86.17 | 85.08 | 85.99 | 5,451,721 | 85.99 |
| 5/27/2026 | 86.16 | 86.27 | 85.58 | 85.85 | 5,416,260 | 85.85 |
| 5/26/2026 | 85.99 | 86.25 | 85.78 | 86.11 | 5,556,307 | 86.11 |
| 5/22/2026 | 84.67 | 84.95 | 84.34 | 84.46 | 8,585,788 | 84.46 |
| 5/21/2026 | 83.70 | 84.92 | 83.48 | 84.58 | 9,568,731 | 84.58 |
| 5/20/2026 | 82.95 | 84.29 | 82.87 | 84.17 | 4,911,947 | 84.17 |
| 5/19/2026 | 82.71 | 83.35 | 82.39 | 82.80 | 5,080,044 | 82.80 |
| 5/18/2026 | 83.82 | 83.87 | 82.83 | 83.53 | 5,880,301 | 83.53 |
| 5/15/2026 | 83.39 | 83.50 | 82.88 | 83.11 | 6,941,935 | 83.11 |
| 5/14/2026 | 85.00 | 85.24 | 84.74 | 85.02 | 5,609,463 | 85.02 |
| 5/13/2026 | 84.41 | 85.12 | 84.27 | 85.08 | 4,881,888 | 85.08 |
| 5/12/2026 | 84.30 | 84.47 | 83.49 | 84.23 | 6,225,277 | 84.23 |
| 5/11/2026 | 85.37 | 85.60 | 85.25 | 85.39 | 6,524,576 | 85.39 |
| 5/08/2026 | 85.13 | 85.44 | 85.03 | 85.43 | 6,934,108 | 85.43 |
| 5/07/2026 | 85.74 | 85.78 | 84.22 | 84.25 | 11,072,494 | 84.25 |
| 5/06/2026 | 85.22 | 85.67 | 85.02 | 85.62 | 6,285,396 | 85.62 |
| 5/05/2026 | 83.12 | 83.55 | 82.90 | 83.41 | 4,969,069 | 83.41 |
| 5/04/2026 | 82.75 | 83.07 | 81.94 | 82.25 | 5,651,192 | 82.25 |
| 5/01/2026 | 83.04 | 83.59 | 82.90 | 82.97 | 7,254,638 | 82.97 |
| 4/30/2026 | 82.15 | 83.25 | 81.96 | 83.06 | 6,074,605 | 83.06 |
| 4/29/2026 | 81.63 | 81.72 | 80.88 | 81.23 | 5,170,311 | 81.23 |
| 4/28/2026 | 81.79 | 82.10 | 81.50 | 81.89 | 4,521,814 | 81.89 |
| 4/27/2026 | 82.63 | 82.74 | 82.23 | 82.34 | 5,060,453 | 82.34 |
| 4/24/2026 | 82.18 | 82.61 | 81.96 | 82.49 | 5,378,666 | 82.49 |
| 4/23/2026 | 82.25 | 82.48 | 80.89 | 81.72 | 6,716,204 | 81.72 |
| 4/22/2026 | 82.66 | 82.68 | 82.32 | 82.59 | 4,501,639 | 82.59 |
| 4/21/2026 | 83.13 | 83.26 | 81.78 | 81.88 | 7,497,486 | 81.88 |
| 4/20/2026 | 83.31 | 83.48 | 82.94 | 83.48 | 6,087,386 | 83.48 |
| 4/17/2026 | 83.89 | 84.48 | 83.66 | 83.75 | 8,886,967 | 83.75 |
| 4/16/2026 | 82.91 | 82.95 | 82.42 | 82.63 | 5,258,781 | 82.63 |
| 4/15/2026 | 82.58 | 82.72 | 82.36 | 82.65 | 6,136,272 | 82.65 |
| 4/14/2026 | 82.36 | 82.89 | 82.29 | 82.81 | 5,321,098 | 82.81 |
| 4/13/2026 | 80.65 | 81.92 | 80.59 | 81.89 | 5,454,340 | 81.89 |
| 4/10/2026 | 81.52 | 81.69 | 81.02 | 81.27 | 4,511,241 | 81.27 |
| 4/09/2026 | 80.47 | 81.40 | 80.22 | 81.07 | 6,235,192 | 81.07 |
| 4/08/2026 | 81.60 | 81.70 | 80.67 | 81.23 | 6,995,375 | 81.23 |
| 4/07/2026 | 77.57 | 78.09 | 76.77 | 78.02 | 7,592,828 | 78.02 |
| 4/06/2026 | 77.67 | 78.10 | 77.63 | 77.97 | 5,638,890 | 77.97 |
| 4/02/2026 | 76.29 | 77.87 | 76.09 | 77.48 | 7,689,010 | 77.48 |
| 4/01/2026 | 77.88 | 78.63 | 77.73 | 78.01 | 9,877,306 | 78.01 |
| 3/31/2026 | 75.45 | 77.11 | 75.24 | 77.11 | 9,824,438 | 77.11 |
| 3/30/2026 | 75.31 | 75.37 | 74.30 | 74.63 | 7,969,856 | 74.63 |
| 3/27/2026 | 74.96 | 75.44 | 74.44 | 74.69 | 7,876,049 | 74.69 |
| 3/26/2026 | 76.02 | 76.56 | 75.18 | 75.20 | 6,219,261 | 75.20 |
| 3/25/2026 | 77.17 | 77.43 | 76.64 | 77.08 | 6,187,211 | 77.08 |
| 3/24/2026 | 75.36 | 76.41 | 75.27 | 75.95 | 9,375,098 | 75.95 |
| 3/23/2026 | 76.14 | 77.41 | 75.80 | 76.58 | 11,130,559 | 76.58 |