Vanguard Total International Stock Index Fund ETF Shares

VXUS
🏛️ usa →
72.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 72.50 72.76 72.42 72.75 4.0M
2025-09-25 72.47 72.56 72.21 72.49 5.9M
2025-09-24 73.09 73.21 72.85 72.91 4.9M
2025-09-23 73.55 73.74 73.28 73.34 8.3M
2025-09-22 73.21 73.48 73.04 73.44 4.5M
2025-09-19 73.36 73.36 73.03 73.12 4.7M
2025-09-18 73.86 73.86 73.30 73.73 4.2M
2025-09-17 73.78 74.21 73.30 73.67 4.0M
2025-09-16 73.75 73.78 73.45 73.72 3.7M
2025-09-15 73.49 73.66 73.37 73.66 3.9M
2025-09-12 73.13 73.21 72.95 73.09 4.0M
2025-09-11 72.87 73.36 72.83 73.33 3.5M
2025-09-10 72.74 72.78 72.43 72.51 3.9M
2025-09-09 72.46 72.52 72.23 72.38 4.4M
2025-09-08 72.35 72.49 72.11 72.47 4.4M
2025-09-05 71.99 72.15 71.52 71.78 5.1M
2025-09-04 71.08 71.33 70.93 71.31 3.2M
2025-09-03 70.88 71.07 70.78 71.02 3.8M
2025-09-02 70.43 70.93 70.36 70.87 7.0M
2025-08-29 71.33 71.45 71.20 71.37 4.7M
2025-08-28 71.59 71.75 71.48 71.69 3.6M
2025-08-27 71.10 71.43 70.98 71.40 3.4M
2025-08-26 71.50 71.64 71.45 71.61 3.5M
2025-08-25 72.14 72.24 71.64 71.65 4.2M
2025-08-22 71.49 72.46 71.43 72.35 3.4M
2025-08-21 71.26 71.32 71.04 71.19 4.5M
2025-08-20 71.41 71.52 71.22 71.46 5.2M
2025-08-19 71.69 71.70 71.30 71.37 3.9M
2025-08-18 71.47 71.57 71.34 71.56 3.7M
2025-08-15 71.50 71.56 71.33 71.46 4.6M
2025-08-14 71.03 71.20 70.92 71.14 3.8M
2025-08-13 71.36 71.51 71.32 71.46 5.1M
2025-08-12 70.43 71.02 70.37 71.00 3.5M
2025-08-11 70.28 70.38 70.14 70.22 3.9M
2025-08-08 70.28 70.54 70.25 70.44 3.2M
2025-08-07 70.36 70.46 69.95 70.21 3.2M
2025-08-06 69.51 69.78 69.47 69.71 3.0M
2025-08-05 69.28 69.38 69.03 69.26 3.5M
2025-08-04 68.98 69.11 68.86 69.08 3.4M
2025-08-01 68.41 68.41 67.85 68.24 4.7M
2025-07-31 68.81 68.84 68.36 68.47 5.0M
2025-07-30 69.31 69.46 68.81 69.03 3.3M
2025-07-29 69.70 69.70 69.43 69.53 5.1M
2025-07-28 69.93 69.95 69.47 69.57 5.0M
2025-07-25 70.16 70.48 70.04 70.48 4.3M
2025-07-24 70.75 70.88 70.57 70.59 4.4M
2025-07-23 70.54 71.08 70.47 71.07 4.2M
2025-07-22 69.52 69.85 69.34 69.82 3.1M
2025-07-21 69.48 69.85 69.38 69.53 4.3M
2025-07-18 69.54 69.59 69.06 69.11 3.9M
2025-07-17 68.93 69.31 68.84 69.28 3.8M
2025-07-16 68.74 69.05 68.49 69.03 4.2M
2025-07-15 69.28 69.30 68.65 68.73 3.2M
2025-07-14 68.86 69.11 68.79 69.07 3.5M
2025-07-11 69.11 69.12 68.91 69.00 4.3M
2025-07-10 69.35 69.50 69.14 69.48 3.3M
2025-07-09 69.27 69.41 69.09 69.38 3.1M
2025-07-08 68.85 69.13 68.76 69.07 3.4M
2025-07-07 69.00 69.08 68.47 68.63 6.5M
2025-07-03 69.30 69.56 69.30 69.49 2.4M
2025-07-02 68.95 69.34 68.79 69.33 5.2M
2025-07-01 69.02 69.19 68.94 69.11 4.8M
2025-06-30 68.85 69.15 68.70 69.09 4.1M
2025-06-27 68.87 69.14 68.63 68.91 4.1M
2025-06-26 68.38 68.69 68.34 68.63 4.4M
2025-06-25 68.03 68.03 67.77 67.96 6.4M
2025-06-24 67.73 68.23 67.71 68.14 7.0M
2025-06-23 66.30 67.14 66.25 67.12 7.7M
2025-06-20 67.32 67.34 66.58 66.61 4.3M
2025-06-18 67.67 67.96 67.49 67.63 3.3M
2025-06-17 68.10 68.15 67.48 67.55 3.4M
2025-06-16 68.50 68.90 68.37 68.39 3.7M
2025-06-13 67.96 68.28 67.78 67.94 3.8M
2025-06-12 68.69 68.92 68.64 68.86 3.8M
2025-06-11 68.65 68.75 68.42 68.48 3.7M
2025-06-10 68.50 68.51 68.22 68.42 3.4M
2025-06-09 68.10 68.39 68.04 68.17 3.8M
2025-06-06 68.00 68.09 67.84 68.01 4.4M
2025-06-05 68.04 68.11 67.69 67.83 3.8M
2025-06-04 67.63 67.89 67.56 67.74 8.5M
2025-06-03 67.19 67.38 67.01 67.30 11.8M
2025-06-02 67.19 67.64 66.96 67.63 3.2M
2025-05-30 67.02 67.04 66.51 66.94 4.0M
2025-05-29 67.27 67.27 66.83 67.11 3.8M
2025-05-28 66.94 66.99 66.73 66.82 3.3M
2025-05-27 67.35 67.49 67.24 67.40 7.4M
2025-05-23 66.22 66.88 66.16 66.75 8.1M
2025-05-22 66.42 66.71 66.28 66.53 2.8M
2025-05-21 67.08 67.26 66.60 66.64 4.1M
2025-05-20 66.79 66.96 66.71 66.95 4.7M
2025-05-19 66.16 66.75 66.16 66.74 3.3M
2025-05-16 66.14 66.32 65.96 66.29 2.9M
2025-05-15 66.00 66.22 65.82 66.21 4.5M
2025-05-14 66.02 66.10 65.62 65.69 3.1M
2025-05-13 65.45 65.93 65.41 65.74 3.3M
2025-05-12 65.56 65.62 65.24 65.61 4.8M
2025-05-09 65.15 65.20 64.85 64.97 2.6M
2025-05-08 64.90 64.99 64.61 64.61 2.4M
2025-05-07 64.84 65.01 64.60 64.78 2.9M
2025-05-06 65.26 65.34 65.04 65.16 4.6M
2025-05-05 65.27 65.43 65.25 65.27 3.6M
2025-05-02 64.95 65.13 64.83 65.03 3.7M
2025-05-01 63.99 64.13 63.64 63.70 2.6M
2025-04-30 63.51 64.02 63.24 63.86 3.5M
2025-04-29 63.74 64.04 63.72 63.93 2.9M
2025-04-28 63.55 63.77 63.37 63.73 3.0M
2025-04-25 63.04 63.39 62.97 63.36 3.6M
2025-04-24 62.86 63.35 62.66 63.31 2.9M
2025-04-23 62.83 63.26 62.39 62.51 5.9M
2025-04-22 61.93 62.51 61.85 62.23 3.5M
2025-04-21 61.60 61.69 60.69 61.10 3.9M
2025-04-17 61.27 61.69 61.16 61.32 3.1M
2025-04-16 60.91 61.31 60.47 60.70 3.9M
2025-04-15 61.00 61.31 60.92 61.02 3.6M
2025-04-14 60.51 60.99 60.27 60.69 5.2M
2025-04-11 58.94 60.13 58.80 60.03 5.6M
2025-04-10 58.68 58.76 57.25 58.43 6.4M
2025-04-09 55.66 59.72 55.32 59.50 13.5M
2025-04-08 57.74 57.81 54.98 55.54 9.8M
2025-04-07 55.36 57.89 55.12 55.89 20.3M
2025-04-04 58.89 59.06 57.33 57.45 9.2M
2025-04-03 61.60 61.86 61.10 61.19 5.6M
2025-04-02 61.89 62.52 61.86 62.44 2.7M
2025-04-01 62.09 62.46 61.84 62.28 4.4M
2025-03-31 61.72 62.21 61.46 62.10 4.2M
2025-03-28 62.96 62.96 62.39 62.51 4.3M
2025-03-27 63.05 63.43 63.01 63.25 2.5M
2025-03-26 63.50 63.59 63.01 63.11 3.3M
2025-03-25 63.84 63.90 63.67 63.77 4.2M
2025-03-24 63.71 63.71 63.37 63.56 3.9M
2025-03-21 63.29 63.55 63.21 63.46 4.7M
2025-03-20 63.59 64.03 63.56 63.96 2.8M
2025-03-19 64.24 64.71 64.10 64.46 3.6M
2025-03-18 64.27 64.35 63.94 64.29 4.5M
2025-03-17 63.75 64.44 63.73 64.37 5.5M
2025-03-14 63.10 63.59 63.02 63.54 4.3M
2025-03-13 62.41 62.65 62.25 62.43 4.1M
2025-03-12 62.78 62.94 62.38 62.81 3.2M
2025-03-11 62.55 62.73 61.96 62.38 4.5M
2025-03-10 62.97 63.06 62.02 62.43 5.0M
2025-03-07 63.42 63.92 63.21 63.88 4.7M
2025-03-06 63.56 63.97 63.26 63.34 9.3M
2025-03-05 63.16 63.94 63.08 63.85 7.3M
2025-03-04 61.86 62.88 61.44 62.29 8.3M
2025-03-03 62.94 63.09 61.95 62.26 5.7M
2025-02-28 61.78 62.08 61.50 62.05 3.7M
2025-02-27 62.81 62.86 62.21 62.22 2.6M
2025-02-26 63.15 63.53 62.95 63.06 3.0M
2025-02-25 63.01 63.08 62.61 62.87 2.7M
2025-02-24 62.89 62.91 62.42 62.52 3.0M
2025-02-21 63.34 63.38 62.71 62.83 3.3M
2025-02-20 63.13 63.27 62.93 63.24 3.2M
2025-02-19 62.81 62.92 62.63 62.86 3.6M
2025-02-18 63.38 63.38 63.13 63.28 5.4M
2025-02-14 63.08 63.15 62.87 62.91 4.8M
2025-02-13 62.23 62.80 62.16 62.79 3.0M
2025-02-12 61.61 62.28 61.51 62.12 3.1M
2025-02-11 61.63 62.03 61.63 61.95 2.8M
2025-02-10 61.75 61.84 61.60 61.84 4.3M
2025-02-07 61.86 62.03 61.26 61.35 5.9M
2025-02-06 61.53 61.83 61.53 61.75 2.5M
2025-02-05 61.27 61.57 61.20 61.48 2.6M
2025-02-04 60.74 61.19 60.71 61.08 3.2M
2025-02-03 59.89 60.64 59.75 60.31 5.3M
2025-01-31 61.52 61.71 60.88 60.92 4.0M
2025-01-30 61.30 61.79 61.28 61.53 3.1M
2025-01-29 60.87 61.03 60.62 60.80 3.2M
2025-01-28 60.75 60.81 60.38 60.79 2.7M
2025-01-27 60.55 60.74 60.52 60.72 3.8M
2025-01-24 61.00 61.23 60.94 61.08 3.7M
2025-01-23 60.45 60.81 60.41 60.78 3.4M
2025-01-22 60.63 60.66 60.37 60.39 3.1M
2025-01-21 60.11 60.52 60.08 60.52 4.0M
2025-01-17 59.46 59.83 59.38 59.50 3.3M
2025-01-16 59.14 59.38 59.01 59.21 3.3M
2025-01-15 59.01 59.15 58.82 59.02 2.8M
2025-01-14 58.21 58.43 58.07 58.33 3.3M
2025-01-13 57.69 58.03 57.58 58.01 3.9M
2025-01-10 58.65 58.67 58.12 58.23 7.7M
2025-01-08 59.06 59.26 58.82 59.20 4.0M
2025-01-07 59.95 59.97 59.26 59.33 3.1M
2025-01-06 59.61 59.92 59.51 59.60 6.0M
2025-01-03 59.02 59.18 58.87 59.14 5.7M
2025-01-02 59.07 59.20 58.67 58.83 4.0M