Skip to main content
Vanguard Total International Stock ETF (VXUS)
NASDAQ: VXUS · Real-Time Price · USD
75.38
+0.15 (0.20%)
At close: Dec 5, 2025, 4:00 PM EST
75.73
+0.35 (0.47%)
After-hours: Dec 5, 2025, 7:57 PM EST

VXUS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202575.6575.7875.3475.3875.380.20%6,052,990
Dec 4, 202575.3475.3975.0775.2375.230.21%4,726,000
Dec 3, 202574.7575.0874.6975.0775.070.40%4,473,266
Dec 2, 202574.8374.8974.5074.7774.770.16%4,363,866
Dec 1, 202574.7574.9474.6174.6574.65-0.39%4,634,945
Nov 28, 202574.6674.9674.5874.9474.940.44%2,455,449
Nov 26, 202574.1674.7474.1274.6174.610.95%4,264,621
Nov 25, 202573.4273.9373.1373.9173.910.93%3,611,110
Nov 24, 202572.8573.3272.7773.2373.230.43%3,713,518
Nov 21, 202572.4273.1272.1172.9272.921.01%4,932,550
Nov 20, 202573.7473.8072.1772.1972.19-1.33%4,626,506
Nov 19, 202573.1773.5772.8473.1673.16-0.26%3,832,786
Nov 18, 202573.1673.6172.8873.3573.35-0.88%5,304,822
Nov 17, 202574.4374.6873.7574.0074.00-1.24%4,384,126
Nov 14, 202574.4675.1674.3574.9374.93-0.08%4,345,570
Nov 13, 202575.7975.8474.8974.9974.99-1.09%4,426,261
Nov 12, 202575.6275.8975.6175.8275.820.38%4,328,681
Nov 11, 202575.2775.6075.2375.5375.530.53%10,108,393
Nov 10, 202574.8375.1774.6275.1375.131.25%4,136,121
Nov 7, 202573.6474.2073.3774.2074.200.19%5,308,138
Nov 6, 202574.3974.4973.8474.0674.06-0.39%4,386,557
Nov 5, 202573.9474.5073.9274.3574.350.68%4,537,364
Nov 4, 202573.9074.3073.8273.8573.85-1.32%5,425,993
Nov 3, 202574.8574.8974.5174.8474.840.28%4,789,942
Oct 31, 202574.8474.8574.3674.6374.63-0.24%7,293,606
Oct 30, 202574.7175.1174.6474.8174.81-0.62%4,551,915
Oct 29, 202575.7375.7574.9275.2875.28-0.30%6,433,274
Oct 28, 202575.2975.6375.2375.5175.51-0.01%5,396,887
Oct 27, 202575.5275.5575.3375.5275.520.76%4,054,043
Oct 24, 202574.9775.0674.8674.9574.950.32%3,349,497
Oct 23, 202574.4874.8174.4674.7174.710.58%3,015,945
Oct 22, 202574.3474.5473.9374.2874.280.08%12,642,692
Oct 21, 202574.4874.5274.2174.2274.22-0.95%3,818,582
Oct 20, 202574.5774.9874.5674.9374.930.98%4,462,625
Oct 17, 202573.9074.2973.7874.2074.20-0.07%3,205,900
Oct 16, 202574.3874.6474.0274.2574.250.45%4,279,061
Oct 15, 202573.8774.0973.4673.9273.920.87%4,301,579
Oct 14, 202572.6073.5572.4873.2873.280.01%4,533,533
Oct 13, 202573.1073.4072.9073.2773.271.52%3,294,529
Oct 10, 202573.7973.8472.0872.1772.17-2.31%6,545,654
Oct 9, 202574.5974.6173.7173.8873.88-0.87%4,771,720
Oct 8, 202574.4074.5474.3174.5374.530.39%4,451,809
Oct 7, 202574.7674.8074.2274.2474.24-0.78%4,962,155
Oct 6, 202574.7574.9974.7474.8274.820.21%5,696,697
Oct 3, 202574.5474.7774.4474.6674.660.74%4,854,254
Oct 2, 202574.2974.3373.7774.1174.110.19%3,863,943
Oct 1, 202573.7874.0473.7573.9773.970.69%6,483,617
Sep 30, 202573.1573.4973.1273.4673.460.44%4,549,368
Sep 29, 202573.1073.2373.0173.1473.140.54%3,607,110
Sep 26, 202572.5072.7672.4272.7572.750.36%4,006,203
Sep 25, 202572.4772.5672.2172.4972.49-0.58%5,853,044
Sep 24, 202573.0973.2172.8572.9172.91-0.59%4,850,223
Sep 23, 202573.5573.7473.2873.3473.34-0.14%8,318,123
Sep 22, 202573.2173.4873.0473.4473.440.44%4,536,213
Sep 19, 202573.3673.3673.0373.1273.12-0.83%4,694,764
Sep 18, 202573.8673.8673.3073.7373.370.08%4,233,009
Sep 17, 202573.7874.2173.3073.6773.31-0.07%4,036,379
Sep 16, 202573.7573.7873.4673.7273.360.08%3,713,578
Sep 15, 202573.4973.6673.3773.6673.300.78%3,889,067
Sep 12, 202573.1373.2172.9573.0972.73-0.33%3,985,053
Sep 11, 202572.8773.3672.8373.3372.971.13%3,525,653
Sep 10, 202572.7472.7872.4372.5172.160.18%3,860,019
Sep 9, 202572.4672.5272.2372.3872.03-0.12%4,445,659
Sep 8, 202572.3572.4972.1172.4772.120.97%4,350,616
Sep 5, 202571.9972.1571.5271.7871.420.65%5,081,889
Sep 4, 202571.0871.3370.9371.3170.960.41%3,171,591
Sep 3, 202570.8871.0770.7871.0270.670.21%3,795,066
Sep 2, 202570.4370.9370.3670.8770.52-0.70%6,966,584
Aug 29, 202571.3371.4571.2071.3771.02-0.45%4,743,315
Aug 28, 202571.5971.7571.4871.6971.340.41%3,630,740
Aug 27, 202571.1071.4370.9871.4071.05-0.29%3,431,634
Aug 26, 202571.5071.6471.4571.6171.26-0.06%3,486,623
Aug 25, 202572.1472.2471.6471.6571.30-0.97%4,159,059
Aug 22, 202571.4972.4671.4372.3572.001.63%3,357,745
Aug 21, 202571.2671.3271.0471.1970.84-0.38%4,473,155
Aug 20, 202571.4171.5271.2271.4671.110.13%5,244,235
Aug 19, 202571.6971.7071.3071.3771.02-0.27%3,922,616
Aug 18, 202571.4771.5771.3471.5671.210.14%3,738,595
Aug 15, 202571.5071.5671.3371.4671.110.45%4,608,698
Aug 14, 202571.0371.2070.9271.1470.79-0.45%3,806,652
Aug 13, 202571.3671.5171.3271.4671.110.65%5,146,658
Aug 12, 202570.4371.0270.3771.0070.651.11%3,520,025
Aug 11, 202570.2870.3870.1470.2269.88-0.31%3,932,148
Aug 8, 202570.2870.5470.2570.4470.100.33%3,237,345
Aug 7, 202570.3670.4669.9570.2169.870.72%3,182,763
Aug 6, 202569.5169.7869.4769.7169.370.65%3,021,012
Aug 5, 202569.2869.3869.0369.2668.920.26%3,469,204
Aug 4, 202568.9869.1168.8669.0868.741.23%3,399,095
Aug 1, 202568.4168.4167.8568.2467.91-0.34%4,699,342
Jul 31, 202568.8168.8468.3668.4768.14-0.81%5,033,173
Jul 30, 202569.3169.4668.8169.0368.69-0.72%3,349,020
Jul 29, 202569.7069.7069.4369.5369.19-0.06%5,103,793
Jul 28, 202569.9369.9569.4769.5769.23-1.29%4,951,468
Jul 25, 202570.1670.4870.0470.4870.14-0.16%4,264,121
Jul 24, 202570.7570.8870.5770.5970.25-0.68%4,418,840
Jul 23, 202570.5471.0870.4771.0770.721.79%4,210,134
Jul 22, 202569.5269.8569.3469.8269.480.42%3,056,042
Jul 21, 202569.4869.8569.3869.5369.190.61%4,320,787
Jul 18, 202569.5469.5969.0669.1168.77-0.25%3,851,587
Jul 17, 202568.9369.3168.8469.2868.940.36%3,756,260