MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VXUS — Vanguard Total International Stock ETF
NasdaqVanguard Total International Stock ETF
$84.10
-0.69(-0.81%)
- O
- 84.15
- H
- 84.37
- L
- 83.76
- V
- 4.86M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$84.10
Period Return+31.96%
Period High$88.62
Period Low$63.24
Avg Daily Volume5.99M
Total Trading Days365
VXUS — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $84.15 | $84.37 | $83.76 | $84.10 | $-0.69 | -0.81% | 4,862,056 | $84.03 | $83.76 $84.37 |
| Oct 7, 2026 | $84.61 | $84.95 | $84.37 | $84.79 | $-1.01 | -1.18% | 4,902,727 | $84.70 | $84.37 $84.95 |
| Oct 6, 2026 | $86.15 | $86.17 | $85.80 | $85.80 | $-0.05 | -0.06% | 4,653,266 | $86.00 | $85.80 $86.17 |
| Oct 5, 2026 | $85.53 | $85.98 | $85.29 | $85.85 | +$0.42 | +0.49% | 5,635,093 | $85.70 | $85.29 $85.98 |
| Oct 2, 2026 | $85.20 | $85.60 | $84.89 | $85.43 | +$0.97 | +1.15% | 4,738,520 | $85.29 | $84.89 $85.60 |
| Oct 1, 2026 | $84.74 | $84.88 | $83.93 | $84.46 | $-0.50 | -0.59% | 6,526,105 | $84.33 | $83.93 $84.88 |
| Sep 30, 2026 | $85.72 | $85.75 | $84.89 | $84.96 | $-0.56 | -0.65% | 4,727,911 | $85.29 | $84.89 $85.75 |
| Sep 29, 2026 | $85.51 | $85.63 | $85.00 | $85.52 | $-0.24 | -0.27% | 5,185,608 | $85.34 | $85.00 $85.63 |
| Sep 28, 2026 | $85.75 | $86.15 | $85.25 | $85.75 | $-0.60 | -0.69% | 6,666,961 | $85.68 | $85.25 $86.15 |
| Sep 25, 2026 | $86.06 | $86.46 | $85.78 | $86.35 | +$0.76 | +0.89% | 4,241,965 | $86.12 | $85.78 $86.46 |
| Sep 24, 2026 | $85.70 | $85.94 | $85.15 | $85.59 | $-0.33 | -0.38% | 5,629,741 | $85.54 | $85.15 $85.94 |
| Sep 23, 2026 | $86.68 | $86.70 | $85.72 | $85.92 | $-1.57 | -1.79% | 6,194,754 | $86.13 | $85.72 $86.70 |
| Sep 22, 2026 | $87.15 | $87.68 | $86.95 | $87.49 | +$0.34 | +0.39% | 6,769,814 | $87.31 | $86.95 $87.68 |
| Sep 21, 2026 | $86.87 | $87.27 | $86.62 | $87.15 | +$1.27 | +1.48% | 5,057,405 | $86.99 | $86.62 $87.27 |
| Sep 18, 2026 | $85.82 | $85.92 | $85.50 | $85.88 | $-0.62 | -0.72% | 4,807,529 | $85.68 | $85.50 $85.92 |
| Sep 17, 2026 | $86.50 | $86.69 | $86.39 | $86.50 | +$1.09 | +1.28% | 13,156,044 | $86.18 | $86.39 $86.69 |
| Sep 16, 2026 | $86.20 | $86.36 | $84.94 | $85.41 | $-0.28 | -0.33% | 5,226,303 | $85.82 | $84.94 $86.36 |
| Sep 15, 2026 | $85.88 | $85.91 | $85.38 | $85.69 | $-0.35 | -0.41% | 5,303,844 | $85.63 | $85.38 $85.91 |
| Sep 14, 2026 | $85.90 | $86.53 | $85.71 | $86.04 | $-1.10 | -1.26% | 5,742,637 | $86.09 | $85.71 $86.53 |
| Sep 11, 2026 | $87.38 | $87.41 | $87.00 | $87.14 | +$0.86 | +1.00% | 5,336,794 | $87.17 | $87.00 $87.41 |
| Sep 10, 2026 | $86.66 | $86.82 | $86.19 | $86.28 | $-1.13 | -1.29% | 5,665,613 | $86.45 | $86.19 $86.82 |
| Sep 9, 2026 | $87.88 | $87.97 | $87.30 | $87.41 | $-0.67 | -0.76% | 5,201,773 | $87.59 | $87.30 $87.97 |
| Sep 8, 2026 | $88.45 | $88.53 | $88.04 | $88.08 | $-0.33 | -0.37% | 5,150,217 | $88.33 | $88.04 $88.53 |
| Sep 4, 2026 | $87.84 | $88.50 | $87.80 | $88.41 | +$0.44 | +0.50% | 6,584,016 | $88.23 | $87.80 $88.50 |
| Sep 3, 2026 | $87.62 | $88.06 | $87.33 | $87.97 | +$0.81 | +0.93% | 4,370,568 | $87.77 | $87.33 $88.06 |
| Sep 2, 2026 | $86.87 | $87.16 | $86.76 | $87.16 | +$0.45 | +0.52% | 3,732,535 | $87.01 | $86.76 $87.16 |
| Sep 1, 2026 | $87.00 | $87.35 | $86.49 | $86.71 | $-0.61 | -0.70% | 4,913,226 | $86.98 | $86.49 $87.35 |
| Aug 31, 2026 | $87.77 | $87.84 | $87.16 | $87.32 | $-0.20 | -0.23% | 5,447,112 | $87.42 | $87.16 $87.84 |
| Aug 28, 2026 | $88.19 | $88.45 | $87.34 | $87.52 | $-0.41 | -0.47% | 4,899,839 | $87.75 | $87.34 $88.45 |
| Aug 27, 2026 | $87.95 | $87.98 | $87.58 | $87.93 | +$0.11 | +0.13% | 4,522,370 | $87.78 | $87.58 $87.98 |