Skip to main content
Vanguard Total International Stock ETF (VXUS)
NASDAQ: VXUS · Real-Time Price · USD
79.56
-2.84 (-3.45%)
At close: Mar 3, 2026, 4:00 PM EST
79.98
+0.42 (0.53%)
Pre-market: Mar 4, 2026, 8:00 AM EST

VXUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202678.7179.9477.6079.5679.56-3.45%16,312,334
Mar 2, 202681.8482.7381.7982.4082.40-1.68%12,871,255
Feb 27, 202683.7784.1583.6083.8183.81-0.18%10,462,675
Feb 26, 202684.1784.2083.2783.9683.96-0.29%10,461,128
Feb 25, 202684.0384.2883.8084.2084.200.94%9,038,428
Feb 24, 202683.0083.5982.8683.4283.420.59%7,059,063
Feb 23, 202683.2583.5282.7182.9382.93-0.53%10,484,394
Feb 20, 202682.3083.3982.2683.3783.371.20%9,979,198
Feb 19, 202682.0282.3881.7882.3882.38-0.16%7,830,649
Feb 18, 202682.5282.9482.3182.5182.510.34%7,768,122
Feb 17, 202681.8982.4381.3582.2382.23-0.21%13,981,034
Feb 13, 202682.0482.5281.5482.4082.400.33%13,182,750
Feb 12, 202683.2283.2681.9582.1382.13-1.04%11,908,065
Feb 11, 202682.9083.1182.3082.9982.990.78%11,896,700
Feb 10, 202682.5982.6082.3282.3582.350.24%9,145,796
Feb 9, 202681.4082.2381.3882.1582.151.36%8,487,209
Feb 6, 202680.3181.1180.2581.0581.052.22%8,085,456
Feb 5, 202679.5380.0179.1679.2979.29-1.20%12,161,696
Feb 4, 202681.0281.0679.8980.2580.25-0.07%12,216,235
Feb 3, 202680.2780.5179.6680.3180.310.25%9,006,662
Feb 2, 202679.4680.1679.4580.1180.110.56%10,798,360
Jan 30, 202680.4080.5679.3379.6679.66-1.59%12,498,252
Jan 29, 202681.3581.4479.9780.9580.950.26%11,947,883
Jan 28, 202680.9081.0080.3780.7480.74-0.44%15,084,092
Jan 27, 202680.6181.1980.6181.1081.101.55%10,903,698
Jan 26, 202679.9180.1379.8379.8679.860.41%9,720,129
Jan 23, 202678.9479.5978.7779.5379.530.57%9,619,511
Jan 22, 202679.0079.2778.8779.0879.080.61%8,860,888
Jan 21, 202678.1878.8577.9178.6078.601.12%15,033,155
Jan 20, 202677.8578.2477.6077.7377.73-1.16%12,839,212
Jan 16, 202678.6478.6978.2878.6478.640.05%8,129,018
Jan 15, 202678.7278.8878.5578.6078.600.17%8,295,331
Jan 14, 202678.3578.4778.1578.4778.470.44%9,460,148
Jan 13, 202678.3778.4277.9578.1378.13-0.53%7,557,644
Jan 12, 202678.1378.5778.1078.5578.550.93%8,841,814
Jan 9, 202677.5077.8977.4477.8377.830.71%7,185,410
Jan 8, 202677.0377.2976.9677.2877.280.06%8,157,571
Jan 7, 202677.5077.5477.1677.2377.23-0.50%9,579,788
Jan 6, 202677.5877.7677.4877.6277.620.35%8,618,170
Jan 5, 202676.7977.3576.7077.3577.351.06%11,741,322
Jan 2, 202676.3576.5576.1476.5476.541.46%9,058,957
Dec 31, 202575.7375.7775.4075.4475.44-0.42%7,519,620
Dec 30, 202575.8675.9775.7375.7675.760.20%5,953,038
Dec 29, 202575.5775.7275.4175.6175.61-0.32%11,113,798
Dec 26, 202575.7775.8575.6475.8575.850.32%5,872,018
Dec 24, 202575.6475.6775.5275.6175.610.08%4,794,725
Dec 23, 202575.3875.5775.2875.5575.550.61%16,139,487
Dec 22, 202574.9575.1574.8975.0975.090.56%11,249,299
Dec 19, 202574.5774.9674.5274.6774.67-1.19%7,434,663
Dec 18, 202575.6675.9775.4375.5774.210.81%6,655,075
Dec 17, 202575.5175.6174.9574.9673.61-0.66%6,791,010
Dec 16, 202575.6675.7375.2275.4674.10-0.54%5,327,252
Dec 15, 202576.2276.2475.7675.8774.500.34%6,599,119
Dec 12, 202576.2076.2575.3175.6174.25-0.68%6,848,805
Dec 11, 202575.9076.2275.7676.1374.760.26%7,567,434
Dec 10, 202575.2576.0675.1975.9374.561.08%7,006,749
Dec 9, 202575.2175.3475.0775.1273.77-0.13%4,684,900
Dec 8, 202575.5075.5275.0675.2273.86-0.21%5,102,315
Dec 5, 202575.6575.7875.3475.3874.020.20%6,500,860
Dec 4, 202575.3475.3975.0775.2373.870.21%4,727,174
Dec 3, 202574.7575.0874.6975.0773.720.40%4,473,266
Dec 2, 202574.8374.8974.5074.7773.420.16%4,363,866
Dec 1, 202574.7574.9474.6174.6573.30-0.39%4,634,945
Nov 28, 202574.6674.9674.5874.9473.590.44%2,455,449
Nov 26, 202574.1674.7474.1274.6173.260.95%4,264,621
Nov 25, 202573.4273.9373.1373.9172.580.93%3,611,110
Nov 24, 202572.8573.3272.7773.2371.910.43%3,713,518
Nov 21, 202572.4273.1272.1172.9271.601.01%4,932,550
Nov 20, 202573.7473.8072.1772.1970.89-1.33%4,626,506
Nov 19, 202573.1773.5772.8473.1671.84-0.26%3,832,786
Nov 18, 202573.1673.6172.8873.3572.03-0.88%5,304,822
Nov 17, 202574.4374.6873.7574.0072.67-1.24%4,384,126
Nov 14, 202574.4675.1674.3574.9373.58-0.08%4,345,570
Nov 13, 202575.7975.8474.8974.9973.64-1.09%4,426,261
Nov 12, 202575.6275.8975.6175.8274.450.38%4,328,681
Nov 11, 202575.2775.6075.2375.5374.170.53%10,108,393
Nov 10, 202574.8375.1774.6275.1373.771.25%4,136,121
Nov 7, 202573.6474.2073.3774.2072.860.19%5,308,138
Nov 6, 202574.3974.4973.8474.0672.72-0.39%4,386,557
Nov 5, 202573.9474.5073.9274.3573.010.68%4,537,364
Nov 4, 202573.9074.3073.8273.8572.52-1.32%5,425,993
Nov 3, 202574.8574.8974.5174.8473.490.28%4,789,942
Oct 31, 202574.8474.8574.3674.6373.28-0.24%7,293,606
Oct 30, 202574.7175.1174.6474.8173.46-0.62%4,551,915
Oct 29, 202575.7375.7574.9275.2873.92-0.30%6,433,274
Oct 28, 202575.2975.6375.2375.5174.15-0.01%5,396,887
Oct 27, 202575.5275.5575.3375.5274.160.76%4,054,043
Oct 24, 202574.9775.0674.8674.9573.600.32%3,349,497
Oct 23, 202574.4874.8174.4674.7173.360.58%3,015,945
Oct 22, 202574.3474.5473.9374.2872.940.08%12,642,692
Oct 21, 202574.4874.5274.2174.2272.88-0.95%3,818,582
Oct 20, 202574.5774.9874.5674.9373.580.98%4,462,625
Oct 17, 202573.9074.2973.7874.2072.86-0.07%3,205,900
Oct 16, 202574.3874.6474.0274.2572.910.45%4,279,061
Oct 15, 202573.8774.0973.4673.9272.590.87%4,301,579
Oct 14, 202572.6073.5572.4873.2871.960.01%4,533,533
Oct 13, 202573.1073.4072.9073.2771.951.52%3,294,529
Oct 10, 202573.7973.8472.0872.1770.87-2.31%6,545,654
Oct 9, 202574.5974.6173.7173.8872.55-0.87%4,771,720
Oct 8, 202574.4074.5474.3174.5373.190.39%4,451,809