Vanguard Total International Stock ETF (VXUS)

Last Price82.97

Change-0.09 (-0.11%)

NASDAQ · Last Trade: May 2nd, 2:43 PM EDT

Historical Prices For Vanguard Total International Stock ETF (VXUS)

Date Range:

2026-02-02 - 2026-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	83.04	83.59	82.90	82.97	7,252,461	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
3/20/2026	76.62	76.62	74.31	74.71	9,980,395	74.71
3/19/2026	75.86	77.53	75.70	77.15	9,151,385	77.07
3/18/2026	78.19	78.39	77.21	77.25	6,833,018	77.17
3/17/2026	78.83	79.04	78.47	78.61	5,857,178	78.53
3/16/2026	77.88	78.53	77.78	78.27	5,759,614	78.19
3/13/2026	77.81	78.20	76.59	76.74	7,931,367	76.66
3/12/2026	78.22	78.25	77.20	77.47	7,696,975	77.39
3/11/2026	78.89	79.35	78.53	79.04	6,557,271	78.96
3/10/2026	79.36	80.41	78.90	79.12	9,267,549	79.04
3/09/2026	77.06	79.16	76.39	78.95	13,524,183	78.87
3/06/2026	77.50	78.51	77.21	77.98	11,654,840	77.90
3/05/2026	79.18	79.65	77.89	78.72	13,919,047	78.64
3/04/2026	79.81	80.51	79.49	80.34	13,171,694	80.26
3/03/2026	78.71	79.94	77.60	79.56	16,641,237	79.48
3/02/2026	81.84	82.73	81.78	82.40	12,890,198	82.31
2/27/2026	83.77	84.15	83.60	83.81	10,485,768	83.72
2/26/2026	84.17	84.20	83.27	83.96	10,469,439	83.87
2/25/2026	84.03	84.28	83.80	84.20	9,060,186	84.11
2/24/2026	83.00	83.59	82.86	83.42	7,077,985	83.33
2/23/2026	83.25	83.52	82.70	82.93	10,794,258	82.84
2/20/2026	82.30	83.39	82.26	83.37	10,300,313	83.28
2/19/2026	82.02	82.38	81.78	82.38	7,849,828	82.29
2/18/2026	82.51	82.94	82.31	82.51	7,772,582	82.42
2/17/2026	81.89	82.43	81.34	82.23	13,990,154	82.14
2/13/2026	82.04	82.52	81.54	82.40	13,597,931	82.31
2/12/2026	83.21	83.26	81.95	82.13	11,927,574	82.04
2/11/2026	82.90	83.11	82.30	82.99	11,904,567	82.90
2/10/2026	82.59	82.60	82.32	82.35	9,194,402	82.26
2/09/2026	81.40	82.23	81.38	82.15	8,502,253	82.06
2/06/2026	80.31	81.11	80.25	81.05	8,102,308	80.97
2/05/2026	79.53	80.00	79.16	79.29	12,207,486	79.21
2/04/2026	81.01	81.06	79.89	80.25	12,253,355	80.17
2/03/2026	80.27	80.51	79.66	80.31	9,039,136	80.23
2/02/2026	79.46	80.16	79.45	80.11	10,809,893	80.03