Vanguard Total International Stock ETF (VXUS)
NASDAQ: VXUS · Real-Time Price · USD
84.48
-0.60 (-0.71%)
At close: Jun 26, 2026, 4:00 PM EDT
84.75
+0.27 (0.32%)
After-hours: Jun 26, 2026, 7:59 PM EDT
VXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 84.14 | 84.90 | 83.96 | 84.48 | 84.48 | -0.71% | 10,127,134 |
| Jun 25, 2026 | 85.62 | 85.73 | 84.57 | 85.08 | 85.08 | 0.88% | 4,744,911 |
| Jun 24, 2026 | 84.43 | 84.60 | 83.91 | 84.34 | 84.34 | -0.08% | 5,109,535 |
| Jun 23, 2026 | 84.33 | 85.10 | 84.28 | 84.41 | 84.41 | -3.04% | 9,503,746 |
| Jun 22, 2026 | 87.11 | 88.62 | 86.89 | 87.06 | 87.06 | 0.33% | 8,020,865 |
| Jun 18, 2026 | 86.81 | 86.97 | 86.56 | 86.77 | 86.77 | 1.17% | 4,665,597 |
| Jun 17, 2026 | 87.33 | 87.65 | 86.03 | 86.15 | 85.76 | -0.55% | 8,612,311 |
| Jun 16, 2026 | 87.10 | 87.25 | 86.55 | 86.63 | 86.24 | -0.40% | 11,968,161 |
| Jun 15, 2026 | 87.25 | 87.54 | 86.86 | 86.98 | 86.59 | 1.52% | 7,042,646 |
| Jun 12, 2026 | 85.34 | 85.95 | 84.88 | 85.68 | 85.30 | 0.40% | 4,632,865 |
| Jun 11, 2026 | 83.46 | 85.43 | 83.14 | 85.34 | 84.96 | 3.33% | 5,903,504 |
| Jun 10, 2026 | 83.24 | 83.95 | 82.53 | 82.59 | 82.22 | -1.47% | 6,255,725 |
| Jun 9, 2026 | 84.85 | 85.13 | 82.22 | 83.82 | 83.44 | 0.10% | 6,615,117 |
| Jun 8, 2026 | 84.16 | 84.32 | 83.56 | 83.74 | 83.36 | 0.86% | 6,327,848 |
| Jun 5, 2026 | 85.00 | 85.01 | 82.81 | 83.03 | 82.66 | -3.73% | 9,163,610 |
| Jun 4, 2026 | 85.78 | 86.39 | 85.68 | 86.25 | 85.86 | 0.17% | 3,908,565 |
| Jun 3, 2026 | 86.59 | 86.61 | 85.97 | 86.10 | 85.71 | -0.99% | 5,472,260 |
| Jun 2, 2026 | 86.54 | 87.06 | 86.50 | 86.96 | 86.57 | 0.75% | 5,807,098 |
| Jun 1, 2026 | 85.83 | 86.72 | 85.59 | 86.31 | 85.92 | 0.29% | 6,867,920 |
| May 29, 2026 | 86.23 | 86.56 | 85.97 | 86.06 | 85.67 | 0.08% | 5,334,400 |
| May 28, 2026 | 85.25 | 86.18 | 85.08 | 85.99 | 85.60 | 0.16% | 5,453,097 |
| May 27, 2026 | 86.16 | 86.27 | 85.58 | 85.85 | 85.47 | -0.30% | 5,418,904 |
| May 26, 2026 | 85.99 | 86.25 | 85.78 | 86.11 | 85.72 | 1.95% | 5,556,865 |
| May 22, 2026 | 84.67 | 84.96 | 84.34 | 84.46 | 84.08 | -0.14% | 8,585,787 |
| May 21, 2026 | 83.70 | 84.92 | 83.48 | 84.58 | 84.20 | 0.49% | 9,571,360 |
| May 20, 2026 | 82.95 | 84.29 | 82.87 | 84.17 | 83.79 | 1.65% | 4,912,430 |
| May 19, 2026 | 82.71 | 83.35 | 82.39 | 82.80 | 82.43 | -0.87% | 5,081,482 |
| May 18, 2026 | 83.82 | 83.87 | 82.84 | 83.53 | 83.16 | 0.51% | 5,883,348 |
| May 15, 2026 | 83.39 | 83.50 | 82.88 | 83.11 | 82.74 | -2.25% | 6,941,928 |
| May 14, 2026 | 85.00 | 85.24 | 84.74 | 85.02 | 84.64 | -0.07% | 5,611,584 |
| May 13, 2026 | 84.41 | 85.12 | 84.27 | 85.08 | 84.70 | 1.01% | 4,883,227 |
| May 12, 2026 | 84.30 | 84.47 | 83.49 | 84.23 | 83.85 | -1.36% | 6,230,855 |
| May 11, 2026 | 85.37 | 85.60 | 85.25 | 85.39 | 85.01 | -0.05% | 6,528,654 |
| May 8, 2026 | 85.13 | 85.45 | 85.03 | 85.43 | 85.05 | 1.40% | 6,934,092 |
| May 7, 2026 | 85.74 | 85.78 | 84.22 | 84.25 | 83.87 | -1.60% | 11,073,484 |
| May 6, 2026 | 85.23 | 85.67 | 85.02 | 85.62 | 85.24 | 2.65% | 6,289,763 |
| May 5, 2026 | 83.12 | 83.55 | 82.90 | 83.41 | 83.04 | 1.41% | 4,971,051 |
| May 4, 2026 | 82.75 | 83.07 | 81.94 | 82.25 | 81.88 | -0.87% | 5,653,678 |
| May 1, 2026 | 83.04 | 83.59 | 82.90 | 82.97 | 82.60 | -0.11% | 7,254,629 |
| Apr 30, 2026 | 82.15 | 83.25 | 81.96 | 83.06 | 82.69 | 2.25% | 6,075,567 |
| Apr 29, 2026 | 81.63 | 81.72 | 80.88 | 81.23 | 80.87 | -0.81% | 5,171,884 |
| Apr 28, 2026 | 81.79 | 82.10 | 81.51 | 81.89 | 81.52 | -0.55% | 4,522,103 |
| Apr 27, 2026 | 82.63 | 82.74 | 82.24 | 82.34 | 81.97 | -0.18% | 5,066,588 |
| Apr 24, 2026 | 82.18 | 82.62 | 81.96 | 82.49 | 82.12 | 0.94% | 5,378,662 |
| Apr 23, 2026 | 82.25 | 82.48 | 80.90 | 81.72 | 81.35 | -1.05% | 6,718,305 |
| Apr 22, 2026 | 82.66 | 82.68 | 82.32 | 82.59 | 82.22 | 0.87% | 4,469,223 |
| Apr 21, 2026 | 83.13 | 83.26 | 81.79 | 81.88 | 81.51 | -1.92% | 7,502,330 |
| Apr 20, 2026 | 83.31 | 83.48 | 82.94 | 83.48 | 83.11 | -0.32% | 6,090,554 |
| Apr 17, 2026 | 83.90 | 84.48 | 83.66 | 83.75 | 83.37 | 1.36% | 8,886,954 |
| Apr 16, 2026 | 82.91 | 82.95 | 82.42 | 82.63 | 82.26 | -0.02% | 5,260,287 |
| Apr 15, 2026 | 82.59 | 82.72 | 82.37 | 82.65 | 82.28 | -0.19% | 6,147,998 |
| Apr 14, 2026 | 82.36 | 82.90 | 82.29 | 82.81 | 82.44 | 1.12% | 5,323,674 |
| Apr 13, 2026 | 80.65 | 81.93 | 80.60 | 81.89 | 81.52 | 0.76% | 5,457,983 |
| Apr 10, 2026 | 81.52 | 81.69 | 81.02 | 81.27 | 80.91 | 0.25% | 4,511,237 |
| Apr 9, 2026 | 80.48 | 81.40 | 80.23 | 81.07 | 80.71 | -0.20% | 6,238,960 |
| Apr 8, 2026 | 81.60 | 81.70 | 80.67 | 81.23 | 80.87 | 4.11% | 6,998,091 |
| Apr 7, 2026 | 77.57 | 78.09 | 76.77 | 78.02 | 77.67 | 0.06% | 7,637,301 |
| Apr 6, 2026 | 77.67 | 78.10 | 77.63 | 77.97 | 77.62 | 0.63% | 5,640,290 |
| Apr 2, 2026 | 76.29 | 77.87 | 76.10 | 77.48 | 77.13 | -0.68% | 7,689,006 |
| Apr 1, 2026 | 77.88 | 78.63 | 77.73 | 78.01 | 77.66 | 1.17% | 9,879,139 |
| Mar 31, 2026 | 75.45 | 77.11 | 75.24 | 77.11 | 76.76 | 3.32% | 9,827,204 |
| Mar 30, 2026 | 75.32 | 75.37 | 74.30 | 74.63 | 74.30 | -0.08% | 7,972,368 |
| Mar 27, 2026 | 74.97 | 75.44 | 74.44 | 74.69 | 74.36 | -0.68% | 7,876,040 |
| Mar 26, 2026 | 76.02 | 76.56 | 75.18 | 75.20 | 74.86 | -2.44% | 6,221,366 |
| Mar 25, 2026 | 77.17 | 77.45 | 76.64 | 77.08 | 76.73 | 1.49% | 6,191,920 |
| Mar 24, 2026 | 75.36 | 76.41 | 75.27 | 75.95 | 75.61 | -0.82% | 9,376,846 |
| Mar 23, 2026 | 76.15 | 77.41 | 75.80 | 76.58 | 76.24 | 2.50% | 11,131,198 |
| Mar 20, 2026 | 76.62 | 76.62 | 74.31 | 74.71 | 74.38 | -3.06% | 9,980,391 |
| Mar 19, 2026 | 75.87 | 77.54 | 75.70 | 77.15 | 76.73 | -0.13% | 9,153,616 |
| Mar 18, 2026 | 78.20 | 78.40 | 77.21 | 77.25 | 76.82 | -1.73% | 6,843,662 |
| Mar 17, 2026 | 78.83 | 79.04 | 78.47 | 78.61 | 78.18 | 0.43% | 5,858,047 |
| Mar 16, 2026 | 77.88 | 78.53 | 77.78 | 78.27 | 77.84 | 1.99% | 5,760,382 |
| Mar 13, 2026 | 77.81 | 78.20 | 76.60 | 76.74 | 76.32 | -0.94% | 7,931,365 |
| Mar 12, 2026 | 78.22 | 78.25 | 77.20 | 77.47 | 77.04 | -1.99% | 7,698,881 |
| Mar 11, 2026 | 78.89 | 79.35 | 78.53 | 79.04 | 78.60 | -0.10% | 6,559,272 |
| Mar 10, 2026 | 79.36 | 80.41 | 78.90 | 79.12 | 78.68 | 0.22% | 9,268,382 |
| Mar 9, 2026 | 77.06 | 79.16 | 76.39 | 78.95 | 78.52 | 1.24% | 13,537,219 |
| Mar 6, 2026 | 77.50 | 78.51 | 77.21 | 77.98 | 77.55 | -0.94% | 11,654,840 |
| Mar 5, 2026 | 79.19 | 79.65 | 77.89 | 78.72 | 78.29 | -2.02% | 13,927,254 |
| Mar 4, 2026 | 79.81 | 80.51 | 79.49 | 80.34 | 79.90 | 0.98% | 13,184,903 |
| Mar 3, 2026 | 78.71 | 79.94 | 77.60 | 79.56 | 79.12 | -3.45% | 16,653,451 |
| Mar 2, 2026 | 81.84 | 82.73 | 81.79 | 82.40 | 81.95 | -1.68% | 12,896,592 |
| Feb 27, 2026 | 83.77 | 84.15 | 83.60 | 83.81 | 83.35 | -0.18% | 10,485,761 |
| Feb 26, 2026 | 84.17 | 84.20 | 83.27 | 83.96 | 83.50 | -0.29% | 10,489,513 |
| Feb 25, 2026 | 84.03 | 84.28 | 83.80 | 84.20 | 83.74 | 0.94% | 9,079,937 |
| Feb 24, 2026 | 83.00 | 83.59 | 82.86 | 83.42 | 82.96 | 0.59% | 7,084,843 |
| Feb 23, 2026 | 83.25 | 83.52 | 82.71 | 82.93 | 82.47 | -0.53% | 10,800,750 |
| Feb 20, 2026 | 82.30 | 83.39 | 82.26 | 83.37 | 82.91 | 1.20% | 10,300,305 |
| Feb 19, 2026 | 82.02 | 82.38 | 81.78 | 82.38 | 81.93 | -0.16% | 7,852,845 |
| Feb 18, 2026 | 82.52 | 82.94 | 82.31 | 82.51 | 82.06 | 0.34% | 7,780,297 |
| Feb 17, 2026 | 81.89 | 82.43 | 81.35 | 82.23 | 81.78 | -0.21% | 14,000,757 |
| Feb 13, 2026 | 82.04 | 82.52 | 81.54 | 82.40 | 81.95 | 0.33% | 13,597,877 |
| Feb 12, 2026 | 83.22 | 83.26 | 81.95 | 82.13 | 81.68 | -1.04% | 11,936,327 |
| Feb 11, 2026 | 82.90 | 83.11 | 82.30 | 82.99 | 82.53 | 0.78% | 11,922,553 |
| Feb 10, 2026 | 82.59 | 82.60 | 82.32 | 82.35 | 81.90 | 0.24% | 9,197,945 |
| Feb 9, 2026 | 81.40 | 82.23 | 81.38 | 82.15 | 81.70 | 1.36% | 8,514,928 |
| Feb 6, 2026 | 80.31 | 81.11 | 80.25 | 81.05 | 80.60 | 2.22% | 8,102,308 |
| Feb 5, 2026 | 79.53 | 80.01 | 79.16 | 79.29 | 78.85 | -1.20% | 12,227,581 |
| Feb 4, 2026 | 81.02 | 81.06 | 79.89 | 80.25 | 79.81 | -0.07% | 12,259,779 |
| Feb 3, 2026 | 80.27 | 80.51 | 79.66 | 80.31 | 79.87 | 0.25% | 9,045,396 |