Vanguard Total International Stock ETF (VXUS)
NASDAQ: VXUS · Real-Time Price · USD
81.89
-0.45 (-0.55%)
At close: Apr 28, 2026, 4:00 PM EDT
82.00
+0.11 (0.13%)
After-hours: Apr 28, 2026, 5:28 PM EDT
VXUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.79 | 82.10 | 81.51 | 81.87 | 81.87 | -0.57% | 4,505,636 |
| Apr 27, 2026 | 82.63 | 82.74 | 82.24 | 82.34 | 82.34 | -0.18% | 5,043,129 |
| Apr 24, 2026 | 82.18 | 82.62 | 81.96 | 82.49 | 82.49 | 0.94% | 5,350,018 |
| Apr 23, 2026 | 82.25 | 82.48 | 80.90 | 81.72 | 81.72 | -1.05% | 6,706,707 |
| Apr 22, 2026 | 82.66 | 82.68 | 82.32 | 82.59 | 82.59 | 0.87% | 4,400,737 |
| Apr 21, 2026 | 83.13 | 83.26 | 81.79 | 81.88 | 81.88 | -1.92% | 7,480,904 |
| Apr 20, 2026 | 83.31 | 83.48 | 82.94 | 83.48 | 83.48 | -0.32% | 6,076,551 |
| Apr 17, 2026 | 83.90 | 84.48 | 83.66 | 83.75 | 83.75 | 1.36% | 8,861,946 |
| Apr 16, 2026 | 82.91 | 82.95 | 82.42 | 82.63 | 82.63 | -0.02% | 5,252,631 |
| Apr 15, 2026 | 82.59 | 82.72 | 82.37 | 82.65 | 82.65 | -0.19% | 6,089,878 |
| Apr 14, 2026 | 82.36 | 82.90 | 82.29 | 82.81 | 82.81 | 1.12% | 5,283,344 |
| Apr 13, 2026 | 80.65 | 81.93 | 80.60 | 81.89 | 81.89 | 0.76% | 5,430,997 |
| Apr 10, 2026 | 81.52 | 81.69 | 81.02 | 81.27 | 81.27 | 0.25% | 4,490,924 |
| Apr 9, 2026 | 80.48 | 81.40 | 80.23 | 81.07 | 81.07 | -0.20% | 6,227,369 |
| Apr 8, 2026 | 81.60 | 81.70 | 80.67 | 81.23 | 81.23 | 4.11% | 6,975,119 |
| Apr 7, 2026 | 77.57 | 78.09 | 76.77 | 78.02 | 78.02 | 0.06% | 7,463,161 |
| Apr 6, 2026 | 77.67 | 78.10 | 77.63 | 77.97 | 77.97 | 0.63% | 5,626,948 |
| Apr 2, 2026 | 76.29 | 77.87 | 76.10 | 77.48 | 77.48 | -0.68% | 7,667,868 |
| Apr 1, 2026 | 77.88 | 78.63 | 77.73 | 78.01 | 78.01 | 1.17% | 9,864,473 |
| Mar 31, 2026 | 75.45 | 77.11 | 75.24 | 77.11 | 77.11 | 3.32% | 9,810,028 |
| Mar 30, 2026 | 75.32 | 75.37 | 74.30 | 74.63 | 74.63 | -0.08% | 7,956,108 |
| Mar 27, 2026 | 74.97 | 75.44 | 74.44 | 74.69 | 74.69 | -0.68% | 7,850,821 |
| Mar 26, 2026 | 76.02 | 76.56 | 75.18 | 75.20 | 75.20 | -2.44% | 6,195,944 |
| Mar 25, 2026 | 77.17 | 77.45 | 76.64 | 77.08 | 77.08 | 1.49% | 6,170,232 |
| Mar 24, 2026 | 75.36 | 76.41 | 75.27 | 75.95 | 75.95 | -0.82% | 9,320,920 |
| Mar 23, 2026 | 76.15 | 77.41 | 75.80 | 76.58 | 76.58 | 2.50% | 11,120,424 |
| Mar 20, 2026 | 76.62 | 76.62 | 74.31 | 74.71 | 74.71 | -3.16% | 9,958,935 |
| Mar 19, 2026 | 75.87 | 77.54 | 75.70 | 77.15 | 77.07 | -0.13% | 9,153,616 |
| Mar 18, 2026 | 78.20 | 78.40 | 77.21 | 77.25 | 77.17 | -1.73% | 6,843,662 |
| Mar 17, 2026 | 78.83 | 79.04 | 78.47 | 78.61 | 78.53 | 0.43% | 5,858,047 |
| Mar 16, 2026 | 77.88 | 78.53 | 77.78 | 78.27 | 78.19 | 1.99% | 5,760,382 |
| Mar 13, 2026 | 77.81 | 78.20 | 76.60 | 76.74 | 76.66 | -0.94% | 7,931,365 |
| Mar 12, 2026 | 78.22 | 78.25 | 77.20 | 77.47 | 77.39 | -1.99% | 7,698,881 |
| Mar 11, 2026 | 78.89 | 79.35 | 78.53 | 79.04 | 78.96 | -0.10% | 6,559,272 |
| Mar 10, 2026 | 79.36 | 80.41 | 78.90 | 79.12 | 79.04 | 0.22% | 9,268,382 |
| Mar 9, 2026 | 77.06 | 79.16 | 76.39 | 78.95 | 78.87 | 1.24% | 13,537,219 |
| Mar 6, 2026 | 77.50 | 78.51 | 77.21 | 77.98 | 77.90 | -0.94% | 11,654,840 |
| Mar 5, 2026 | 79.19 | 79.65 | 77.89 | 78.72 | 78.64 | -2.02% | 13,927,254 |
| Mar 4, 2026 | 79.81 | 80.51 | 79.49 | 80.34 | 80.26 | 0.98% | 13,184,903 |
| Mar 3, 2026 | 78.71 | 79.94 | 77.60 | 79.56 | 79.48 | -3.45% | 16,653,451 |
| Mar 2, 2026 | 81.84 | 82.73 | 81.79 | 82.40 | 82.32 | -1.68% | 12,896,592 |
| Feb 27, 2026 | 83.77 | 84.15 | 83.60 | 83.81 | 83.72 | -0.18% | 10,485,761 |
| Feb 26, 2026 | 84.17 | 84.20 | 83.27 | 83.96 | 83.87 | -0.29% | 10,489,513 |
| Feb 25, 2026 | 84.03 | 84.28 | 83.80 | 84.20 | 84.11 | 0.94% | 9,079,937 |
| Feb 24, 2026 | 83.00 | 83.59 | 82.86 | 83.42 | 83.33 | 0.59% | 7,084,843 |
| Feb 23, 2026 | 83.25 | 83.52 | 82.71 | 82.93 | 82.84 | -0.53% | 10,800,750 |
| Feb 20, 2026 | 82.30 | 83.39 | 82.26 | 83.37 | 83.28 | 1.20% | 10,300,305 |
| Feb 19, 2026 | 82.02 | 82.38 | 81.78 | 82.38 | 82.30 | -0.16% | 7,852,845 |
| Feb 18, 2026 | 82.52 | 82.94 | 82.31 | 82.51 | 82.42 | 0.34% | 7,780,297 |
| Feb 17, 2026 | 81.89 | 82.43 | 81.35 | 82.23 | 82.15 | -0.21% | 14,000,757 |
| Feb 13, 2026 | 82.04 | 82.52 | 81.54 | 82.40 | 82.32 | 0.33% | 13,597,877 |
| Feb 12, 2026 | 83.22 | 83.26 | 81.95 | 82.13 | 82.05 | -1.04% | 11,936,327 |
| Feb 11, 2026 | 82.90 | 83.11 | 82.30 | 82.99 | 82.90 | 0.78% | 11,922,553 |
| Feb 10, 2026 | 82.59 | 82.60 | 82.32 | 82.35 | 82.27 | 0.24% | 9,197,945 |
| Feb 9, 2026 | 81.40 | 82.23 | 81.38 | 82.15 | 82.07 | 1.36% | 8,514,928 |
| Feb 6, 2026 | 80.31 | 81.11 | 80.25 | 81.05 | 80.97 | 2.22% | 8,102,308 |
| Feb 5, 2026 | 79.53 | 80.01 | 79.16 | 79.29 | 79.21 | -1.20% | 12,227,581 |
| Feb 4, 2026 | 81.02 | 81.06 | 79.89 | 80.25 | 80.17 | -0.07% | 12,259,779 |
| Feb 3, 2026 | 80.27 | 80.51 | 79.66 | 80.31 | 80.23 | 0.25% | 9,045,396 |
| Feb 2, 2026 | 79.46 | 80.16 | 79.45 | 80.11 | 80.03 | 0.56% | 10,822,287 |
| Jan 30, 2026 | 80.40 | 80.56 | 79.33 | 79.66 | 79.58 | -1.59% | 12,506,398 |
| Jan 29, 2026 | 81.35 | 81.44 | 79.97 | 80.95 | 80.87 | 0.26% | 11,947,883 |
| Jan 28, 2026 | 80.90 | 81.00 | 80.37 | 80.74 | 80.66 | -0.44% | 15,084,092 |
| Jan 27, 2026 | 80.61 | 81.19 | 80.61 | 81.10 | 81.02 | 1.55% | 10,903,698 |
| Jan 26, 2026 | 79.91 | 80.13 | 79.83 | 79.86 | 79.78 | 0.41% | 9,720,129 |
| Jan 23, 2026 | 78.94 | 79.59 | 78.77 | 79.53 | 79.45 | 0.57% | 9,619,511 |
| Jan 22, 2026 | 79.00 | 79.27 | 78.87 | 79.08 | 79.00 | 0.61% | 8,860,888 |
| Jan 21, 2026 | 78.18 | 78.85 | 77.91 | 78.60 | 78.52 | 1.12% | 15,033,155 |
| Jan 20, 2026 | 77.85 | 78.24 | 77.60 | 77.73 | 77.65 | -1.16% | 12,839,212 |
| Jan 16, 2026 | 78.64 | 78.69 | 78.28 | 78.64 | 78.56 | 0.05% | 8,129,018 |
| Jan 15, 2026 | 78.72 | 78.88 | 78.55 | 78.60 | 78.52 | 0.17% | 8,295,331 |
| Jan 14, 2026 | 78.35 | 78.47 | 78.15 | 78.47 | 78.39 | 0.44% | 9,460,148 |
| Jan 13, 2026 | 78.37 | 78.42 | 77.95 | 78.13 | 78.05 | -0.53% | 7,557,644 |
| Jan 12, 2026 | 78.13 | 78.57 | 78.10 | 78.55 | 78.47 | 0.93% | 8,841,814 |
| Jan 9, 2026 | 77.50 | 77.89 | 77.44 | 77.83 | 77.75 | 0.71% | 7,185,410 |
| Jan 8, 2026 | 77.03 | 77.29 | 76.96 | 77.28 | 77.20 | 0.06% | 8,157,571 |
| Jan 7, 2026 | 77.50 | 77.54 | 77.16 | 77.23 | 77.15 | -0.50% | 9,579,788 |
| Jan 6, 2026 | 77.58 | 77.76 | 77.48 | 77.62 | 77.54 | 0.35% | 8,618,170 |
| Jan 5, 2026 | 76.79 | 77.35 | 76.70 | 77.35 | 77.27 | 1.06% | 11,741,322 |
| Jan 2, 2026 | 76.35 | 76.55 | 76.14 | 76.54 | 76.46 | 1.46% | 9,058,957 |
| Dec 31, 2025 | 75.73 | 75.77 | 75.40 | 75.44 | 75.36 | -0.42% | 7,519,620 |
| Dec 30, 2025 | 75.86 | 75.97 | 75.73 | 75.76 | 75.68 | 0.20% | 5,953,038 |
| Dec 29, 2025 | 75.57 | 75.72 | 75.41 | 75.61 | 75.53 | -0.32% | 11,113,798 |
| Dec 26, 2025 | 75.77 | 75.85 | 75.64 | 75.85 | 75.77 | 0.32% | 5,872,018 |
| Dec 24, 2025 | 75.64 | 75.67 | 75.52 | 75.61 | 75.53 | 0.08% | 4,794,725 |
| Dec 23, 2025 | 75.38 | 75.57 | 75.28 | 75.55 | 75.47 | 0.61% | 16,139,487 |
| Dec 22, 2025 | 74.95 | 75.15 | 74.89 | 75.09 | 75.01 | 0.56% | 11,249,299 |
| Dec 19, 2025 | 74.57 | 74.96 | 74.52 | 74.67 | 74.59 | -1.19% | 7,434,663 |
| Dec 18, 2025 | 75.66 | 75.97 | 75.43 | 75.57 | 74.13 | 0.81% | 6,655,075 |
| Dec 17, 2025 | 75.51 | 75.61 | 74.95 | 74.96 | 73.53 | -0.66% | 6,791,010 |
| Dec 16, 2025 | 75.66 | 75.73 | 75.22 | 75.46 | 74.02 | -0.54% | 5,327,252 |
| Dec 15, 2025 | 76.22 | 76.24 | 75.76 | 75.87 | 74.42 | 0.34% | 6,599,119 |
| Dec 12, 2025 | 76.20 | 76.25 | 75.31 | 75.61 | 74.17 | -0.68% | 6,848,805 |
| Dec 11, 2025 | 75.90 | 76.22 | 75.76 | 76.13 | 74.68 | 0.26% | 7,567,434 |
| Dec 10, 2025 | 75.25 | 76.06 | 75.19 | 75.93 | 74.48 | 1.08% | 7,006,749 |
| Dec 9, 2025 | 75.21 | 75.34 | 75.07 | 75.12 | 73.69 | -0.13% | 4,684,900 |
| Dec 8, 2025 | 75.50 | 75.52 | 75.06 | 75.22 | 73.79 | -0.21% | 5,102,315 |
| Dec 5, 2025 | 75.65 | 75.78 | 75.34 | 75.38 | 73.94 | 0.20% | 6,500,860 |
| Dec 4, 2025 | 75.34 | 75.39 | 75.07 | 75.23 | 73.80 | 0.21% | 4,727,174 |
| Dec 3, 2025 | 74.75 | 75.08 | 74.69 | 75.07 | 73.64 | 0.40% | 4,473,266 |