Indicators

Total Intl Stock ETF Vanguard (NQ: VXUS )

61.18 -0.70 (-1.13%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	41.94	42.09	41.52	42.04	4,687,511	+0.05(+0.13%)
May 28, 2020	42.17	42.44	41.95	41.98	4,240,515	+0.19(+0.45%)
May 27, 2020	41.82	41.82	41.30	41.80	4,577,159	+0.38(+0.92%)
May 26, 2020	41.59	41.68	41.40	41.42	3,540,376	+1.12(+2.77%)
May 22, 2020	40.26	40.30	40.05	40.30	2,778,807	-0.29(-0.72%)
May 21, 2020	40.82	40.96	40.41	40.59	4,179,278	-0.41(-0.99%)
May 20, 2020	41.01	41.23	40.86	41.00	4,178,553	+0.68(+1.69%)
May 19, 2020	40.57	40.73	40.30	40.32	4,021,633	-0.42(-1.02%)
May 18, 2020	40.22	40.84	40.16	40.73	2,633,418	+1.53(+3.89%)
May 15, 2020	39.10	39.36	38.97	39.21	3,612,032	-0.13(-0.34%)
May 14, 2020	38.65	39.36	38.43	39.34	3,741,277	-0.17(-0.43%)
May 13, 2020	40.04	40.07	39.29	39.51	5,752,552	-0.29(-0.74%)
May 12, 2020	40.36	40.47	39.79	39.80	3,925,825	-0.41(-1.01%)
May 11, 2020	40.04	40.32	39.99	40.21	2,951,723	-0.04(-0.09%)
May 08, 2020	40.07	40.32	40.02	40.25	2,885,385	+0.66(+1.66%)
May 07, 2020	39.57	39.78	39.42	39.59	2,650,952	+0.48(+1.22%)
May 06, 2020	39.52	39.60	39.07	39.11	2,839,809	-0.16(-0.41%)
May 05, 2020	39.48	39.65	39.23	39.27	3,912,066	+0.14(+0.36%)
May 04, 2020	38.88	39.18	38.72	39.13	5,159,027	+0.06(+0.16%)

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.