Vanguard Total International Stock Index Fund ETF Shares (VXUS) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	87.42	87.48	86.83	87.21	+1.03%	4,395,400
2026-08-06	86.31	86.79	86.11	86.32	-0.22%	3,965,700
2026-08-05	86.88	87.03	86.48	86.51	+0.07%	4,634,700
2026-08-04	85.89	86.58	85.76	86.45	+1.68%	5,248,500
2026-08-03	84.66	85.07	84.41	85.02	+0.51%	4,997,000
2026-07-31	85.00	85.06	83.85	84.59	-0.21%	4,107,200
2026-07-30	83.85	84.83	83.58	84.77	+2.89%	4,618,800
2026-07-29	82.87	83.86	82.07	82.39	-1.03%	5,338,100
2026-07-28	82.84	83.60	82.60	83.25	-0.64%	4,338,200
2026-07-27	84.29	84.33	83.29	83.79	+0.47%	4,515,100
2026-07-24	83.66	84.01	83.28	83.40	-0.26%	4,189,200
2026-07-23	83.49	83.98	83.15	83.62	-0.99%	4,218,600
2026-07-22	84.38	84.70	84.38	84.46	+0.01%	3,323,900
2026-07-21	84.02	84.56	83.71	84.45	+1.66%	4,015,700
2026-07-20	83.61	83.80	82.93	83.07	-0.36%	4,655,100
2026-07-17	82.75	83.69	82.56	83.37	-0.82%	6,265,100
2026-07-16	84.09	84.47	83.83	84.06	-1.09%	4,562,900
2026-07-15	84.96	85.17	84.21	84.99	+0.39%	4,227,100
2026-07-14	84.65	85.09	84.57	84.66	+1.05%	5,131,000
2026-07-13	84.37	84.49	83.66	83.78	-1.83%	5,745,400
2026-07-10	85.11	85.48	84.67	85.34	+0.52%	4,431,800
2026-07-09	84.64	85.13	84.61	84.90	+0.54%	4,172,700
2026-07-08	83.84	84.46	83.36	84.44	-0.25%	5,992,700
2026-07-07	85.31	85.46	84.40	84.65	-1.76%	5,534,000
2026-07-06	85.78	86.22	85.73	86.17	+1.57%	5,775,100
2026-07-02	85.32	85.89	84.14	84.84	+0.37%	6,087,400
2026-07-01	84.55	85.06	84.42	84.53	-1.12%	5,344,200
2026-06-30	85.00	85.62	84.91	85.49	+0.66%	4,492,200
2026-06-29	84.62	84.99	83.81	84.93	+0.53%	4,964,500
2026-06-26	84.14	84.90	83.96	84.48	-0.71%	13,442,800
2026-06-25	85.62	85.73	84.57	85.08	+0.88%	4,825,000
2026-06-24	84.43	84.60	83.91	84.34	-0.08%	5,153,900
2026-06-23	84.33	85.10	84.28	84.41	-3.04%	9,742,000
2026-06-22	87.11	88.62	86.89	87.06	+0.33%	8,038,200
2026-06-18	86.81	86.97	86.56	86.77	+0.72%	4,669,900
2026-06-17	87.33	87.65	86.03	86.15	-0.55%	8,612,300
2026-06-16	87.10	87.25	86.55	86.63	-0.40%	11,968,200
2026-06-15	87.25	87.54	86.86	86.98	+1.52%	7,042,600
2026-06-12	85.34	85.94	84.88	85.68	+0.40%	4,632,865
2026-06-11	83.46	85.43	83.14	85.34	+3.33%	5,903,504
2026-06-10	83.24	83.95	82.53	82.59	-1.47%	6,255,725
2026-06-09	84.85	85.13	82.22	83.82	+0.10%	6,615,117
2026-06-08	84.16	84.32	83.56	83.74	+0.86%	6,327,800
2026-06-05	85.00	85.01	82.81	83.03	-3.73%	9,163,600
2026-06-04	85.78	86.39	85.68	86.25	+0.17%	3,908,600
2026-06-03	86.59	86.61	85.97	86.10	-0.99%	5,472,300
2026-06-02	86.54	87.06	86.50	86.96	+0.75%	5,807,100
2026-06-01	85.83	86.72	85.59	86.31	+0.29%	6,867,900
2026-05-29	86.23	86.56	85.97	86.06	+0.08%	5,329,300
2026-05-28	85.25	86.18	85.08	85.99	+0.16%	5,449,400
2026-05-27	86.16	86.27	85.58	85.85	-0.30%	5,412,300
2026-05-26	85.99	86.25	85.78	86.11	+1.95%	5,553,800
2026-05-22	84.67	84.96	84.34	84.46	-0.14%	8,580,200
2026-05-21	83.70	84.92	83.48	84.58	+0.49%	9,571,400
2026-05-20	82.95	84.29	82.87	84.17	+1.65%	4,912,400
2026-05-19	82.71	83.35	82.39	82.80	-0.87%	5,081,500
2026-05-18	83.82	83.87	82.84	83.53	+0.51%	5,883,300
2026-05-15	83.39	83.50	82.88	83.11	-2.25%	6,941,900
2026-05-14	85.00	85.24	84.74	85.02	-0.07%	5,611,600
2026-05-13	84.41	85.12	84.27	85.08	+1.01%	4,883,200
2026-05-12	84.30	84.47	83.49	84.23	-1.36%	6,230,900
2026-05-11	85.37	85.60	85.25	85.39	-0.05%	6,528,700
2026-05-08	85.13	85.45	85.03	85.43	+1.40%	6,934,100
2026-05-07	85.74	85.78	84.22	84.25	-1.60%	11,073,500
2026-05-06	85.23	85.67	85.02	85.62	+2.65%	6,289,800
2026-05-05	83.12	83.55	82.90	83.41	+1.41%	4,971,100
2026-05-04	82.75	83.07	81.94	82.25	-0.87%	5,653,700
2026-05-01	83.04	83.59	82.90	82.97	-0.11%	7,254,600
2026-04-30	82.15	83.25	81.96	83.06	+2.25%	6,075,600
2026-04-29	81.63	81.72	80.88	81.23	-0.81%	5,171,900
2026-04-28	81.79	82.10	81.51	81.89	-0.55%	4,522,100
2026-04-27	82.63	82.74	82.24	82.34	-0.18%	5,066,600
2026-04-24	82.18	82.62	81.96	82.49	+0.94%	5,378,700
2026-04-23	82.25	82.48	80.90	81.72	-1.05%	6,718,300
2026-04-22	82.66	82.68	82.32	82.59	+0.87%	4,469,200
2026-04-21	83.13	83.26	81.79	81.88	-1.92%	7,502,300
2026-04-20	83.31	83.48	82.94	83.48	-0.32%	6,090,600
2026-04-17	83.90	84.48	83.66	83.75	+1.36%	8,887,000
2026-04-16	82.91	82.95	82.42	82.63	-0.02%	5,260,300
2026-04-15	82.59	82.72	82.37	82.65	-0.19%	6,148,000
2026-04-14	82.36	82.90	82.29	82.81	+1.12%	5,323,700
2026-04-13	80.65	81.93	80.60	81.89	+0.76%	5,458,000
2026-04-10	81.52	81.69	81.02	81.27	+0.25%	4,511,200
2026-04-09	80.48	81.40	80.23	81.07	-0.20%	6,239,000
2026-04-08	81.60	81.70	80.67	81.23	+4.11%	6,998,100
2026-04-07	77.57	78.09	76.77	78.02	+0.06%	7,637,300
2026-04-06	77.67	78.10	77.63	77.97	+0.63%	5,640,300
2026-04-02	76.29	77.87	76.10	77.48	-0.68%	7,689,000
2026-04-01	77.88	78.63	77.73	78.01	+1.17%	9,879,100
2026-03-31	75.45	77.11	75.24	77.11	+3.32%	9,827,200
2026-03-30	75.32	75.37	74.30	74.63	-0.08%	7,972,400
2026-03-27	74.97	75.44	74.44	74.69	-0.68%	7,876,000
2026-03-26	76.02	76.56	75.18	75.20	-2.44%	6,221,400
2026-03-25	77.17	77.45	76.64	77.08	+1.49%	6,191,900
2026-03-24	75.36	76.41	75.27	75.95	-0.82%	9,376,800
2026-03-23	76.15	77.41	75.80	76.58	+2.50%	11,131,200
2026-03-20	76.62	76.62	74.31	74.71	-3.16%	9,980,400
2026-03-19	75.87	77.54	75.70	77.15	-0.13%	9,153,600
2026-03-18	78.19	78.39	77.21	77.25	-1.73%	6,843,662
2026-03-17	78.83	79.04	78.47	78.61	+0.43%	5,858,047
2026-03-16	77.88	78.53	77.78	78.27	+1.99%	5,760,382
2026-03-13	77.81	78.20	76.59	76.74	-0.94%	7,931,365
2026-03-12	78.22	78.25	77.20	77.47	-1.99%	7,698,881
2026-03-11	78.89	79.35	78.53	79.04	-0.10%	6,559,272
2026-03-10	79.36	80.41	78.90	79.12	+0.22%	9,268,382
2026-03-09	77.06	79.16	76.39	78.95	+1.24%	13,537,220
2026-03-06	77.50	78.51	77.21	77.98	-0.94%	11,654,840
2026-03-05	79.19	79.65	77.89	78.72	-2.02%	13,927,250
2026-03-04	79.81	80.51	79.49	80.34	+0.98%	13,184,900
2026-03-03	78.71	79.94	77.60	79.56	-3.45%	16,653,449
2026-03-02	81.84	82.73	81.78	82.40	-1.68%	12,896,590
2026-02-27	83.77	84.15	83.60	83.81	-0.18%	10,485,760
2026-02-26	84.17	84.20	83.27	83.96	-0.29%	10,489,510
2026-02-25	84.03	84.28	83.80	84.20	+0.94%	9,079,937
2026-02-24	83.00	83.59	82.86	83.42	+0.59%	7,084,843
2026-02-23	83.25	83.52	82.70	82.93	-0.53%	10,800,750
2026-02-20	82.30	83.39	82.26	83.37	+1.20%	10,300,310
2026-02-19	82.02	82.38	81.78	82.38	-0.16%	7,852,845
2026-02-18	82.52	82.94	82.31	82.51	+0.34%	7,780,297
2026-02-17	81.89	82.43	81.34	82.23	-0.21%	14,000,760
2026-02-13	82.04	82.52	81.54	82.40	+0.33%	13,597,880
2026-02-12	83.22	83.26	81.95	82.13	-1.04%	11,936,330
2026-02-11	82.90	83.11	82.30	82.99	+0.78%	11,922,550
2026-02-10	82.59	82.60	82.32	82.35	+0.24%	9,197,945
2026-02-09	81.40	82.23	81.38	82.15	+1.36%	8,514,928
2026-02-06	80.31	81.11	80.25	81.05	+2.22%	8,102,308
2026-02-05	79.53	80.00	79.16	79.29	-1.20%	12,227,580
2026-02-04	81.02	81.06	79.89	80.25	-0.07%	12,259,780
2026-02-03	80.27	80.51	79.66	80.31	+0.25%	9,045,396
2026-02-02	79.46	80.16	79.45	80.11	+0.56%	10,822,290
2026-01-30	80.40	80.56	79.33	79.66	-1.59%	12,506,400
2026-01-29	81.35	81.44	79.97	80.95	+0.26%	11,947,880
2026-01-28	80.89	81.00	80.37	80.74	-0.44%	15,084,090
2026-01-27	80.61	81.19	80.61	81.10	+1.55%	10,903,700
2026-01-26	79.91	80.13	79.83	79.86	+0.41%	9,720,129
2026-01-23	78.94	79.59	78.77	79.53	+0.57%	9,619,511
2026-01-22	79.00	79.27	78.86	79.08	+0.61%	8,860,888
2026-01-21	78.17	78.85	77.91	78.60	+1.12%	15,033,160
2026-01-20	77.85	78.24	77.60	77.73	-1.16%	12,839,210
2026-01-16	78.64	78.69	78.28	78.64	+0.05%	8,129,018
2026-01-15	78.72	78.88	78.55	78.60	+0.17%	8,295,331
2026-01-14	78.34	78.47	78.15	78.47	+0.44%	9,460,148
2026-01-13	78.37	78.42	77.95	78.13	-0.53%	7,557,644
2026-01-12	78.13	78.57	78.10	78.55	+0.93%	8,841,814
2026-01-09	77.50	77.89	77.44	77.83	+0.71%	7,185,410
2026-01-08	77.03	77.29	76.96	77.28	+0.06%	8,157,571
2026-01-07	77.50	77.54	77.16	77.23	-0.50%	9,579,788
2026-01-06	77.58	77.76	77.48	77.62	+0.35%	8,618,170
2026-01-05	76.79	77.35	76.70	77.35	+1.06%	11,741,320
2026-01-02	76.35	76.55	76.14	76.54	+1.46%	9,058,957
2025-12-31	75.72	75.77	75.39	75.44	-0.42%	7,519,620
2025-12-30	75.86	75.97	75.73	75.76	+0.20%	5,953,038
2025-12-29	75.57	75.72	75.41	75.61	-0.32%	11,113,800
2025-12-26	75.77	75.85	75.64	75.85	+0.32%	5,872,018
2025-12-24	75.64	75.67	75.52	75.61	+0.08%	4,794,725
2025-12-23	75.38	75.56	75.28	75.55	+0.61%	16,139,490
2025-12-22	74.95	75.15	74.89	75.09	+0.56%	11,249,300
2025-12-19	74.57	74.96	74.52	74.67	-1.19%	7,434,663
2025-12-18	75.66	75.97	75.43	75.57	+0.81%	6,655,075
2025-12-17	75.51	75.61	74.94	74.96	-0.66%	6,791,010
2025-12-16	75.66	75.73	75.22	75.46	-0.54%	5,327,252
2025-12-15	76.22	76.24	75.75	75.87	+0.34%	6,599,119
2025-12-12	76.20	76.25	75.31	75.61	-0.68%	6,848,805
2025-12-11	75.90	76.22	75.75	76.13	+0.26%	7,567,434
2025-12-10	75.25	76.06	75.19	75.93	+1.08%	7,006,749
2025-12-09	75.21	75.34	75.06	75.12	-0.13%	4,684,900
2025-12-08	75.50	75.52	75.06	75.22	-0.21%	5,102,315
2025-12-05	75.65	75.78	75.33	75.38	+0.20%	6,500,860
2025-12-04	75.33	75.39	75.06	75.23	+0.21%	4,727,174
2025-12-03	74.75	75.08	74.69	75.07	+0.40%	4,473,266
2025-12-02	74.83	74.89	74.50	74.77	+0.16%	4,363,866
2025-12-01	74.75	74.94	74.61	74.65	-0.39%	4,616,030
2025-11-28	74.66	74.96	74.58	74.94	+0.44%	2,455,080
2025-11-26	74.16	74.74	74.12	74.61	+0.95%	4,264,621
2025-11-25	73.42	73.93	73.13	73.91	+0.93%	3,611,110
2025-11-24	72.84	73.32	72.77	73.23	+0.43%	3,713,518
2025-11-21	72.42	73.12	72.11	72.92	+1.01%	4,932,550
2025-11-20	73.74	73.80	72.17	72.19	-1.33%	4,626,506
2025-11-19	73.17	73.57	72.84	73.16	-0.26%	3,832,786
2025-11-18	73.16	73.61	72.88	73.35	-0.88%	5,304,822
2025-11-17	74.43	74.68	73.75	74.00	-1.24%	4,384,126
2025-11-14	74.46	75.16	74.35	74.93	-0.08%	4,345,570
2025-11-13	75.79	75.83	74.89	74.99	-1.09%	4,426,261
2025-11-12	75.62	75.89	75.61	75.82	+0.38%	4,328,681
2025-11-11	75.27	75.60	75.23	75.53	+0.53%	10,108,390
2025-11-10	74.83	75.17	74.61	75.13	+1.25%	4,136,121
2025-11-07	73.64	74.20	73.37	74.20	+0.19%	5,308,138
2025-11-06	74.39	74.49	73.84	74.06	-0.39%	4,386,557
2025-11-05	73.94	74.50	73.92	74.35	+0.68%	4,537,364
2025-11-04	73.90	74.30	73.82	73.85	-1.32%	5,425,993
2025-11-03	74.85	74.89	74.51	74.84	+0.28%	4,789,942
2025-10-31	74.84	74.85	74.36	74.63	-0.24%	7,293,606
2025-10-30	74.71	75.11	74.64	74.81	-0.62%	4,551,915
2025-10-29	75.73	75.75	74.92	75.28	-0.30%	6,433,274
2025-10-28	75.29	75.63	75.23	75.51	-0.01%	5,396,887
2025-10-27	75.52	75.55	75.33	75.52	+0.76%	4,054,043
2025-10-24	74.97	75.06	74.86	74.95	+0.32%	3,349,497
2025-10-23	74.48	74.81	74.45	74.71	+0.58%	3,015,945
2025-10-22	74.34	74.54	73.93	74.28	+0.08%	12,642,690
2025-10-21	74.48	74.52	74.20	74.22	-0.95%	3,818,582
2025-10-20	74.57	74.98	74.56	74.93	+0.98%	4,462,625
2025-10-17	73.89	74.29	73.78	74.20	-0.07%	3,205,900
2025-10-16	74.38	74.64	74.02	74.25	+0.45%	4,279,061
2025-10-15	73.87	74.09	73.45	73.92	+0.87%	4,301,579
2025-10-14	72.59	73.55	72.47	73.28	+0.01%	4,533,533
2025-10-13	73.10	73.40	72.90	73.27	+1.52%	3,294,529
2025-10-10	73.79	73.84	72.08	72.17	-2.31%	6,545,654
2025-10-09	74.59	74.61	73.71	73.88	-0.87%	4,771,720
2025-10-08	74.40	74.53	74.31	74.53	+0.39%	4,451,809
2025-10-07	74.76	74.80	74.22	74.24	-0.78%	4,962,155
2025-10-06	74.75	74.98	74.73	74.82	+0.21%	5,696,697
2025-10-03	74.54	74.77	74.44	74.66	+0.74%	4,854,254
2025-10-02	74.29	74.33	73.77	74.11	+0.19%	3,863,943
2025-10-01	73.78	74.04	73.75	73.97	+0.69%	6,483,617
2025-09-30	73.15	73.49	73.11	73.46	+0.44%	4,549,368
2025-09-29	73.10	73.23	73.01	73.14	+0.54%	3,607,110
2025-09-26	72.50	72.76	72.42	72.75	+0.36%	4,006,203
2025-09-25	72.47	72.56	72.21	72.49	-0.58%	5,853,044
2025-09-24	73.09	73.21	72.85	72.91	-0.59%	4,850,223
2025-09-23	73.55	73.74	73.28	73.34	-0.14%	8,318,123
2025-09-22	73.21	73.48	73.04	73.44	+0.44%	4,536,213
2025-09-19	73.36	73.36	73.03	73.12	-0.83%	4,694,764
2025-09-18	73.86	73.86	73.30	73.73	+0.08%	4,233,009
2025-09-17	73.78	74.21	73.30	73.67	-0.07%	4,036,379
2025-09-16	73.75	73.78	73.45	73.72	+0.08%	3,713,578
2025-09-15	73.49	73.66	73.37	73.66	+0.78%	3,889,067
2025-09-12	73.13	73.20	72.94	73.09	-0.33%	3,985,053
2025-09-11	72.87	73.36	72.83	73.33	+1.13%	3,525,653
2025-09-10	72.74	72.78	72.43	72.51	+0.18%	3,860,019
2025-09-09	72.46	72.52	72.23	72.38	-0.12%	4,445,659
2025-09-08	72.34	72.49	72.11	72.47	+0.97%	4,350,616
2025-09-05	71.99	72.15	71.52	71.78	+0.65%	5,081,889
2025-09-04	71.08	71.33	70.93	71.31	+0.41%	3,171,591
2025-09-03	70.88	71.06	70.78	71.02	+0.21%	3,795,066
2025-09-02	70.43	70.92	70.36	70.87	-0.70%	6,966,584
2025-08-29	71.33	71.45	71.19	71.37	-0.45%	4,743,315
2025-08-28	71.58	71.75	71.47	71.69	+0.41%	3,630,740
2025-08-27	71.10	71.43	70.98	71.40	-0.29%	3,431,634
2025-08-26	71.50	71.64	71.45	71.61	-0.06%	3,486,623
2025-08-25	72.14	72.24	71.64	71.65	-0.97%	4,159,059
2025-08-22	71.49	72.46	71.43	72.35	+1.63%	3,357,745
2025-08-21	71.26	71.31	71.04	71.19	-0.38%	4,473,155
2025-08-20	71.41	71.52	71.22	71.46	+0.13%	5,244,235
2025-08-19	71.69	71.70	71.30	71.37	-0.27%	3,922,616
2025-08-18	71.47	71.57	71.34	71.56	+0.14%	3,738,595
2025-08-15	71.50	71.56	71.33	71.46	+0.45%	4,608,698
2025-08-14	71.03	71.19	70.92	71.14	-0.45%	3,806,652
2025-08-13	71.36	71.51	71.32	71.46	+0.65%	5,146,658
2025-08-12	70.43	71.02	70.37	71.00	+1.11%	3,520,025
2025-08-11	70.28	70.38	70.14	70.22	-0.31%	3,932,148

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+4.70%). Worst month: Dec (-1.22%). Based on 5 years of daily data (2022–2026).

Jan+3.75%
Feb+1.08%
Mar-0.86%
Apr+2.00%
May+2.40%
Jun+0.23%
Jul+1.28%
Aug+2.04%
Sep+1.09%
Oct-1.04%
Nov+4.70%
Dec-1.22%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Vanguard Total International Stock Index Fund ETF Shares's (VXUS) latest close?

87.21 on 2026-08-07, from the Closelook data lake's daily price record.

What is VXUS's 52-week high and low?

88.62 high and 69.94 low over the trailing 52 weeks, as of 2026-08-07.

What is Vanguard Total International Stock Index Fund ETF Shares's strongest and weakest month historically?

Historically, VXUS's strongest calendar month has been Nov (average +4.70%) and its weakest Dec (average -1.22%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.