Indicators

Total Intl Stock ETF Vanguard (NQ: VXUS )

61.27 +0.30 (+0.49%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	52.31	52.33	51.48	51.48	4,261,954	-1.15(-2.18%)
Nov 27, 2020	52.45	52.65	52.41	52.63	1,797,414	+0.39(+0.74%)
Nov 25, 2020	52.01	52.31	51.90	52.24	4,078,941	-0.18(-0.34%)
Nov 24, 2020	52.09	52.43	52.01	52.42	3,561,228	+0.76(+1.48%)
Nov 23, 2020	51.93	51.94	51.49	51.66	3,904,144	+0.07(+0.14%)
Nov 20, 2020	51.47	51.67	51.40	51.59	3,467,390	+0.16(+0.31%)
Nov 19, 2020	51.06	51.43	50.95	51.43	3,248,847	+0.30(+0.58%)
Nov 18, 2020	51.50	51.59	51.12	51.13	2,722,130	-0.24(-0.47%)
Nov 17, 2020	51.23	51.51	51.10	51.37	3,221,040	+0.00(+0.00%)
Nov 16, 2020	51.31	51.40	51.14	51.37	2,904,353	+0.64(+1.26%)
Nov 13, 2020	50.50	50.82	50.44	50.74	2,765,973	+0.70(+1.40%)
Nov 12, 2020	50.46	50.58	49.94	50.04	3,375,345	-0.68(-1.34%)
Nov 11, 2020	50.60	50.73	50.49	50.72	3,001,118	+0.35(+0.69%)
Nov 10, 2020	50.41	50.63	50.18	50.37	5,983,129	+0.16(+0.32%)
Nov 09, 2020	51.15	51.20	50.18	50.21	5,813,791	+1.03(+2.10%)
Nov 06, 2020	49.13	49.34	48.99	49.18	3,108,932	+0.15(+0.31%)
Nov 05, 2020	48.94	49.13	48.75	49.02	3,064,544	+1.04(+2.17%)
Nov 04, 2020	47.60	48.30	47.40	47.98	3,699,108	+0.74(+1.56%)
Nov 03, 2020	47.03	47.37	46.93	47.25	2,502,256	+0.90(+1.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.