Vanguard Total Intl Stock... (VXUS)
62.28
0.18 (0.29%)
At close: Apr 01, 2025, 3:59 PM
62.28
-0.01%
Pre-market: Apr 02, 2025, 04:16 AM EDT
SO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 62.09 | 62.46 | 61.84 | 62.28 | 0.18 | 0.29% | 4,177,397 |
| Mar 31, 2025 | 61.72 | 62.21 | 61.46 | 62.10 | -0.41 | -0.66% | 4,207,548 |
| Mar 28, 2025 | 62.96 | 62.96 | 62.39 | 62.51 | -0.74 | -1.17% | 4,341,931 |
| Mar 27, 2025 | 63.05 | 63.43 | 63.01 | 63.25 | 0.14 | 0.22% | 2,480,703 |
| Mar 26, 2025 | 63.50 | 63.59 | 63.01 | 63.11 | -0.66 | -1.03% | 3,346,300 |
| Mar 25, 2025 | 63.84 | 63.90 | 63.67 | 63.77 | 0.21 | 0.33% | 4,184,100 |
| Mar 24, 2025 | 63.71 | 63.71 | 63.37 | 63.56 | 0.10 | 0.16% | 3,859,469 |
| Mar 21, 2025 | 63.29 | 63.55 | 63.21 | 63.46 | -0.50 | -0.78% | 4,668,292 |
| Mar 20, 2025 | 63.59 | 64.03 | 63.56 | 63.96 | -0.50 | -0.78% | 2,773,300 |
| Mar 19, 2025 | 64.24 | 64.71 | 64.10 | 64.46 | 0.17 | 0.26% | 3,635,003 |
| Mar 18, 2025 | 64.27 | 64.35 | 63.94 | 64.29 | -0.08 | -0.12% | 4,476,126 |
| Mar 17, 2025 | 63.75 | 64.44 | 63.73 | 64.37 | 0.83 | 1.31% | 5,473,100 |
| Mar 14, 2025 | 63.10 | 63.59 | 63.02 | 63.54 | 1.11 | 1.78% | 4,258,333 |
| Mar 13, 2025 | 62.41 | 62.65 | 62.25 | 62.43 | -0.38 | -0.60% | 4,088,549 |
| Mar 12, 2025 | 62.78 | 62.94 | 62.38 | 62.81 | 0.43 | 0.69% | 3,178,503 |
| Mar 11, 2025 | 62.55 | 62.73 | 61.96 | 62.38 | -0.05 | -0.08% | 4,547,800 |
| Mar 10, 2025 | 62.97 | 63.06 | 62.02 | 62.43 | -1.45 | -2.27% | 5,049,200 |
| Mar 7, 2025 | 63.42 | 63.92 | 63.21 | 63.88 | 0.54 | 0.85% | 4,651,662 |
| Mar 6, 2025 | 63.56 | 63.97 | 63.26 | 63.34 | -0.51 | -0.80% | 9,261,900 |
| Mar 5, 2025 | 63.16 | 63.94 | 63.08 | 63.85 | 1.56 | 2.50% | 7,267,753 |
| Mar 4, 2025 | 61.86 | 62.88 | 61.44 | 62.29 | 0.03 | 0.05% | 8,280,100 |
| Mar 3, 2025 | 62.94 | 63.09 | 61.95 | 62.26 | 0.21 | 0.34% | 5,719,800 |
| Feb 28, 2025 | 61.78 | 62.08 | 61.50 | 62.05 | -0.17 | -0.27% | 3,690,800 |
| Feb 27, 2025 | 62.81 | 62.86 | 62.21 | 62.22 | -0.84 | -1.33% | 2,560,300 |
| Feb 26, 2025 | 63.15 | 63.53 | 62.95 | 63.06 | 0.19 | 0.30% | 2,995,800 |
| Feb 25, 2025 | 63.01 | 63.08 | 62.61 | 62.87 | 0.35 | 0.56% | 2,711,100 |
| Feb 24, 2025 | 62.89 | 62.91 | 62.42 | 62.52 | -0.31 | -0.49% | 2,956,216 |
| Feb 21, 2025 | 63.34 | 63.38 | 62.71 | 62.83 | -0.41 | -0.65% | 3,290,109 |
| Feb 20, 2025 | 63.13 | 63.27 | 62.93 | 63.24 | 0.38 | 0.60% | 3,219,462 |
| Feb 19, 2025 | 62.81 | 62.92 | 62.63 | 62.86 | -0.42 | -0.66% | 3,636,548 |
| Feb 18, 2025 | 63.38 | 63.38 | 63.13 | 63.28 | 0.37 | 0.59% | 5,399,711 |
| Feb 14, 2025 | 63.08 | 63.15 | 62.87 | 62.91 | 0.12 | 0.19% | 4,795,156 |
| Feb 13, 2025 | 62.23 | 62.80 | 62.16 | 62.79 | 0.67 | 1.08% | 2,950,131 |
| Feb 12, 2025 | 61.61 | 62.28 | 61.51 | 62.12 | 0.17 | 0.27% | 3,058,964 |
| Feb 11, 2025 | 61.63 | 62.03 | 61.63 | 61.95 | 0.11 | 0.18% | 2,754,400 |
| Feb 10, 2025 | 61.75 | 61.84 | 61.60 | 61.84 | 0.49 | 0.80% | 4,251,340 |
| Feb 7, 2025 | 61.86 | 62.03 | 61.26 | 61.35 | -0.40 | -0.65% | 5,892,400 |
| Feb 6, 2025 | 61.53 | 61.83 | 61.53 | 61.75 | 0.27 | 0.44% | 2,514,573 |
| Feb 5, 2025 | 61.27 | 61.57 | 61.20 | 61.48 | 0.40 | 0.65% | 2,583,962 |
| Feb 4, 2025 | 60.74 | 61.19 | 60.71 | 61.08 | 0.77 | 1.28% | 3,199,200 |
| Feb 3, 2025 | 59.89 | 60.64 | 59.75 | 60.31 | -0.61 | -1.00% | 5,301,126 |
| Jan 31, 2025 | 61.52 | 61.71 | 60.88 | 60.92 | -0.61 | -0.99% | 3,997,759 |
| Jan 30, 2025 | 61.30 | 61.79 | 61.28 | 61.53 | 0.73 | 1.20% | 3,078,652 |
| Jan 29, 2025 | 60.87 | 61.03 | 60.62 | 60.80 | 0.01 | 0.02% | 3,220,808 |
| Jan 28, 2025 | 60.75 | 60.81 | 60.38 | 60.79 | 0.07 | 0.12% | 2,711,830 |
| Jan 27, 2025 | 60.55 | 60.74 | 60.52 | 60.72 | -0.36 | -0.59% | 3,838,218 |
| Jan 24, 2025 | 61.00 | 61.23 | 60.94 | 61.08 | 0.30 | 0.49% | 3,698,900 |
| Jan 23, 2025 | 60.45 | 60.81 | 60.41 | 60.78 | 0.39 | 0.65% | 3,368,133 |
| Jan 22, 2025 | 60.63 | 60.66 | 60.37 | 60.39 | -0.13 | -0.21% | 3,126,009 |
| Jan 21, 2025 | 60.11 | 60.52 | 60.08 | 60.52 | 1.02 | 1.71% | 4,022,920 |